| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 208.65 | 226.95 | 207.3 | 226.2 | 22.62 | +19.2 (+9.28%) | 10,955,830 |
| 5 May 2014 | INR | 210.9 | 216.75 | 205.65 | 207 | 20.7 | -4.05 (-1.92%) | 2,556,944 |
| 2 May 2014 | INR | 213 | 221.25 | 208.2 | 211.05 | 21.105 | +1.05 (+0.50%) | 4,322,143 |
| 30 Apr 2014 | INR | 218.4 | 227.55 | 201.45 | 210 | 21 | -7.95 (-3.65%) | 16,396,402 |
| 29 Apr 2014 | INR | 210 | 230.85 | 209.85 | 217.95 | 21.795 | +14.55 (+7.15%) | 33,602,548 |
| 28 Apr 2014 | INR | 170.55 | 203.4 | 170.55 | 203.4 | 20.34 | +34.35 (+20.32%) | 26,416,037 |
| 25 Apr 2014 | INR | 175.95 | 177 | 168.3 | 169.05 | 16.905 | -6.9 (-3.92%) | 1,058,984 |
| 24 Apr 2014 | INR | 175.95 | 175.95 | 175.95 | 175.95 | 17.595 | -0.9 (-0.51%) | 0 |
| 23 Apr 2014 | INR | 180.45 | 181.95 | 175.05 | 176.85 | 17.685 | -5.7 (-3.12%) | 713,220 |
| 22 Apr 2014 | INR | 177.3 | 183.6 | 177 | 182.55 | 18.255 | +6 (+3.40%) | 1,226,759 |
| 21 Apr 2014 | INR | 177 | 181.95 | 175.2 | 176.55 | 17.655 | +0.45 (+0.26%) | 781,635 |
| 17 Apr 2014 | INR | 175.2 | 180 | 174 | 176.1 | 17.61 | +2.55 (+1.47%) | 900,090 |
| 16 Apr 2014 | INR | 179.1 | 181.2 | 172.05 | 173.55 | 17.355 | -5.1 (-2.85%) | 1,106,504 |
| 15 Apr 2014 | INR | 183.75 | 183.9 | 177.15 | 178.65 | 17.865 | -2.7 (-1.49%) | 916,200 |
| 11 Apr 2014 | INR | 183 | 190.8 | 180 | 181.35 | 18.135 | -3.75 (-2.03%) | 2,797,409 |
| 10 Apr 2014 | INR | 186.45 | 187.05 | 183 | 185.1 | 18.51 | -0.3 (-0.16%) | 1,517,714 |
| 9 Apr 2014 | INR | 186.3 | 188.55 | 183.45 | 185.4 | 18.54 | +2.4 (+1.31%) | 3,385,153 |
| 7 Apr 2014 | INR | 177.45 | 184.5 | 177.45 | 183 | 18.3 | +5.85 (+3.30%) | 3,687,178 |
| 4 Apr 2014 | INR | 171 | 177.9 | 169.35 | 177.15 | 17.715 | +7.35 (+4.33%) | 2,842,529 |
| 3 Apr 2014 | INR | 169.05 | 179.4 | 163.65 | 169.8 | 16.98 | +0.3 (+0.18%) | 6,212,967 |
| 2 Apr 2014 | INR | 157.5 | 171.3 | 157.5 | 169.5 | 16.95 | +12 (+7.62%) | 4,937,638 |
| 1 Apr 2014 | INR | 157.5 | 160.95 | 156.6 | 157.5 | 15.75 | +0.15 (+0.10%) | 901,125 |
| 31 Mar 2014 | INR | 159 | 159.45 | 156.45 | 157.35 | 15.735 | -1.65 (-1.04%) | 563,835 |
| 28 Mar 2014 | INR | 160.05 | 160.8 | 156.15 | 159 | 15.9 | -1.05 (-0.66%) | 984,720 |
| 27 Mar 2014 | INR | 156.75 | 161.7 | 156.75 | 160.05 | 16.005 | +2.7 (+1.72%) | 1,305,494 |
| 26 Mar 2014 | INR | 155.25 | 160.5 | 155.25 | 157.35 | 15.735 | +2.7 (+1.75%) | 1,113,749 |
| 25 Mar 2014 | INR | 157.05 | 160.65 | 154.2 | 154.65 | 15.465 | -2.25 (-1.43%) | 1,038,809 |
| 24 Mar 2014 | INR | 160.05 | 161.85 | 156.3 | 156.9 | 15.69 | -2.7 (-1.69%) | 1,247,384 |
| 22 Mar 2014 | INR | 157.95 | 161.85 | 156.9 | 159.6 | 15.96 | +1.65 (+1.04%) | 276,135 |
| 21 Mar 2014 | INR | 161.4 | 163.95 | 156.6 | 157.95 | 15.795 | -3 (-1.86%) | 1,117,919 |
