| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2014 | INR | 2,051.7 | 2,085 | 2,044 | 2,075.5 | 207.55 | +21.5 (+1.05%) | 19,519,520 |
| 6 May 2014 | INR | 2,059.8 | 2,063.8 | 2,040.7 | 2,054 | 205.4 | +7.9 (+0.39%) | 9,841,880 |
| 5 May 2014 | INR | 2,054.5 | 2,069.9 | 2,035 | 2,046.1 | 204.61 | -1.4 (-0.07%) | 13,172,760 |
| 2 May 2014 | INR | 2,095 | 2,104.8 | 2,040.1 | 2,047.5 | 204.75 | -32.5 (-1.56%) | 15,446,470 |
| 30 Apr 2014 | INR | 2,070 | 2,107.8 | 2,053.9 | 2,080 | 208 | +17.8 (+0.86%) | 22,114,870 |
| 29 Apr 2014 | INR | 2,119.8 | 2,124.9 | 2,060 | 2,062.2 | 206.22 | -52.8 (-2.50%) | 16,514,320 |
| 28 Apr 2014 | INR | 2,080 | 2,119 | 2,071.5 | 2,115 | 211.5 | +35.1 (+1.69%) | 16,889,200 |
| 25 Apr 2014 | INR | 2,060 | 2,111.6 | 2,042.9 | 2,079.9 | 207.99 | +14.7 (+0.71%) | 22,655,730 |
| 24 Apr 2014 | INR | 2,065.2 | 2,065.2 | 2,065.2 | 2,065.2 | 206.52 | -8.8 (-0.42%) | 0 |
| 23 Apr 2014 | INR | 2,045 | 2,078 | 2,040.9 | 2,074 | 207.4 | +23 (+1.12%) | 23,265,390 |
| 22 Apr 2014 | INR | 2,074 | 2,077 | 2,040.2 | 2,051 | 205.1 | -23.5 (-1.13%) | 18,364,100 |
| 21 Apr 2014 | INR | 2,022 | 2,078.8 | 2,022 | 2,074.5 | 207.45 | +59.5 (+2.95%) | 18,872,420 |
| 17 Apr 2014 | INR | 1,967.2 | 2,022 | 1,962.8 | 2,015 | 201.5 | +54 (+2.75%) | 21,513,800 |
| 16 Apr 2014 | INR | 1,966 | 1,994.7 | 1,950.1 | 1,961 | 196.1 | +2 (+0.10%) | 19,376,260 |
| 15 Apr 2014 | INR | 1,995 | 2,004.8 | 1,947.7 | 1,959 | 195.9 | -27.4 (-1.38%) | 16,863,520 |
| 11 Apr 2014 | INR | 2,015 | 2,029.7 | 1,984.4 | 1,986.4 | 198.64 | -38.1 (-1.88%) | 20,895,560 |
| 10 Apr 2014 | INR | 1,995 | 2,040 | 1,990.2 | 2,024.5 | 202.45 | +32.5 (+1.63%) | 28,796,540 |
| 9 Apr 2014 | INR | 1,930.1 | 1,992 | 1,930.1 | 1,992 | 199.2 | +68.9 (+3.58%) | 26,631,730 |
| 7 Apr 2014 | INR | 1,909.7 | 1,925.7 | 1,898.4 | 1,923.1 | 192.31 | +13.4 (+0.70%) | 22,630,300 |
| 4 Apr 2014 | INR | 1,899 | 1,912.3 | 1,870.2 | 1,909.7 | 190.97 | +15.7 (+0.83%) | 20,800,500 |
| 3 Apr 2014 | INR | 1,934 | 1,938 | 1,883.6 | 1,894 | 189.4 | -44.3 (-2.29%) | 20,425,470 |
| 2 Apr 2014 | INR | 1,920 | 1,940 | 1,887.8 | 1,938.3 | 193.83 | +42.3 (+2.23%) | 19,202,730 |
| 1 Apr 2014 | INR | 1,928 | 1,933.6 | 1,867.5 | 1,896 | 189.6 | -20.1 (-1.05%) | 22,272,160 |
| 31 Mar 2014 | INR | 1,915 | 1,938.8 | 1,885.2 | 1,916.1 | 191.61 | +7.5 (+0.39%) | 25,924,470 |
| 28 Mar 2014 | INR | 1,856.5 | 1,916 | 1,856.5 | 1,908.6 | 190.86 | +65.6 (+3.56%) | 33,298,740 |
| 27 Mar 2014 | INR | 1,780 | 1,853.8 | 1,780 | 1,843 | 184.3 | +72.9 (+4.12%) | 48,585,150 |
| 26 Mar 2014 | INR | 1,754.2 | 1,774 | 1,741.6 | 1,770.1 | 177.01 | +29.1 (+1.67%) | 20,279,380 |
| 25 Mar 2014 | INR | 1,732.8 | 1,747.7 | 1,728.1 | 1,741 | 174.1 | +13 (+0.75%) | 16,789,650 |
| 24 Mar 2014 | INR | 1,711 | 1,739.9 | 1,711 | 1,728 | 172.8 | +20 (+1.17%) | 16,494,770 |
| 22 Mar 2014 | INR | 1,703.4 | 1,708 | 1,697.5 | 1,708 | 170.8 | +6.6 (+0.39%) | 884,110 |
