| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2014 | INR | 520 | 525.7 | 518 | 519.15 | 519.15 | +2.8 (+0.54%) | 17,718 |
| 17 Apr 2014 | INR | 513 | 524 | 510.2 | 516.35 | 516.35 | +8.65 (+1.70%) | 103,582 |
| 16 Apr 2014 | INR | 515 | 524.9 | 500 | 507.7 | 507.7 | -8.95 (-1.73%) | 21,319 |
| 15 Apr 2014 | INR | 529.35 | 536.8 | 510 | 516.65 | 516.65 | -9.7 (-1.84%) | 25,001 |
| 11 Apr 2014 | INR | 517.95 | 527.05 | 514 | 526.35 | 526.35 | +12.3 (+2.39%) | 65,886 |
| 10 Apr 2014 | INR | 534 | 547.95 | 512 | 514.05 | 514.05 | -29.1 (-5.36%) | 126,988 |
| 9 Apr 2014 | INR | 537.5 | 548 | 533.5 | 543.15 | 543.15 | +6.95 (+1.30%) | 130,428 |
| 7 Apr 2014 | INR | 552 | 554.75 | 531.6 | 536.2 | 536.2 | -16.7 (-3.02%) | 89,573 |
| 4 Apr 2014 | INR | 545 | 556.75 | 538.05 | 552.9 | 552.9 | +9.7 (+1.79%) | 236,332 |
| 3 Apr 2014 | INR | 543.85 | 549 | 530.9 | 543.2 | 543.2 | +3.45 (+0.64%) | 186,525 |
| 2 Apr 2014 | INR | 515.95 | 544 | 513.4 | 539.75 | 539.75 | +31.75 (+6.25%) | 328,107 |
| 1 Apr 2014 | INR | 475 | 510.5 | 475 | 508 | 508 | +39.15 (+8.35%) | 356,644 |
| 31 Mar 2014 | INR | 494 | 494 | 465 | 468.85 | 468.85 | -11.4 (-2.37%) | 147,409 |
| 28 Mar 2014 | INR | 488.15 | 488.2 | 477 | 480.25 | 480.25 | -4.5 (-0.93%) | 38,627 |
| 27 Mar 2014 | INR | 485.7 | 499.7 | 478.95 | 484.75 | 484.75 | -0.95 (-0.20%) | 97,261 |
| 26 Mar 2014 | INR | 488.15 | 495 | 480.6 | 485.7 | 485.7 | -3.95 (-0.81%) | 104,826 |
| 25 Mar 2014 | INR | 494.4 | 507.8 | 487 | 489.65 | 489.65 | -4.75 (-0.96%) | 73,207 |
| 24 Mar 2014 | INR | 502 | 507 | 492.5 | 494.4 | 494.4 | -4.6 (-0.92%) | 21,793 |
| 22 Mar 2014 | INR | 503.95 | 503.95 | 497 | 499 | 499 | +1.9 (+0.38%) | 2,963 |
| 21 Mar 2014 | INR | 506.3 | 507.9 | 496 | 497.1 | 497.1 | -8.8 (-1.74%) | 35,499 |
| 20 Mar 2014 | INR | 511.2 | 517 | 501.9 | 505.9 | 505.9 | -8.05 (-1.57%) | 130,702 |
| 19 Mar 2014 | INR | 515.5 | 522 | 512 | 513.95 | 513.95 | -0.9 (-0.17%) | 56,955 |
| 18 Mar 2014 | INR | 513 | 520 | 511 | 514.85 | 514.85 | -0.4 (-0.08%) | 64,559 |
| 14 Mar 2014 | INR | 511 | 521.5 | 510 | 515.25 | 515.25 | -4.3 (-0.83%) | 20,498 |
| 13 Mar 2014 | INR | 520.15 | 523 | 519 | 519.55 | 519.55 | +0.2 (+0.04%) | 67,242 |
| 12 Mar 2014 | INR | 512.5 | 523.2 | 512.5 | 519.35 | 519.35 | +1 (+0.19%) | 60,485 |
| 11 Mar 2014 | INR | 517.7 | 523.95 | 511.55 | 518.35 | 518.35 | +1.2 (+0.23%) | 52,726 |
| 10 Mar 2014 | INR | 519.5 | 540 | 513.2 | 517.15 | 517.15 | +0.9 (+0.17%) | 58,207 |
| 7 Mar 2014 | INR | 528 | 528.65 | 515 | 516.25 | 516.25 | -6.15 (-1.18%) | 25,842 |
| 6 Mar 2014 | INR | 518.45 | 527 | 518.45 | 522.4 | 522.4 | +2.55 (+0.49%) | 20,324 |
