| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2014 | INR | 295 | 299.4 | 282.1 | 287.14 | 143.57 | -8.46 (-2.86%) | 42,318 |
| 5 May 2014 | INR | 304 | 306.5 | 280.2 | 295.6 | 147.8 | -7.54 (-2.49%) | 41,262 |
| 2 May 2014 | INR | 307.04 | 313.76 | 294.6 | 303.14 | 151.57 | -3.5 (-1.14%) | 42,376 |
| 30 Apr 2014 | INR | 314 | 316 | 304.6 | 306.64 | 153.32 | -2.72 (-0.88%) | 37,942 |
| 29 Apr 2014 | INR | 312.04 | 318 | 298.3 | 309.36 | 154.68 | -2.44 (-0.78%) | 55,806 |
| 28 Apr 2014 | INR | 305 | 316 | 304.6 | 311.8 | 155.9 | +7.04 (+2.31%) | 97,346 |
| 25 Apr 2014 | INR | 302.04 | 314 | 301.9 | 304.76 | 152.38 | +3.22 (+1.07%) | 64,536 |
| 24 Apr 2014 | INR | 301.54 | 301.54 | 301.54 | 301.54 | 150.77 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 297 | 323 | 296.96 | 301.54 | 150.77 | +4.78 (+1.61%) | 71,718 |
| 22 Apr 2014 | INR | 292.26 | 305 | 292.2 | 296.76 | 148.38 | +2.3 (+0.78%) | 91,484 |
| 21 Apr 2014 | INR | 295 | 299 | 291.46 | 294.46 | 147.23 | +3.1 (+1.06%) | 53,832 |
| 17 Apr 2014 | INR | 296.4 | 296.4 | 289.6 | 291.36 | 145.68 | -0.5 (-0.17%) | 37,468 |
| 16 Apr 2014 | INR | 295.3 | 297.96 | 288.04 | 291.86 | 145.93 | -3.14 (-1.06%) | 47,298 |
| 15 Apr 2014 | INR | 296 | 306 | 293.36 | 295 | 147.5 | -0.96 (-0.32%) | 38,320 |
| 11 Apr 2014 | INR | 296 | 300.14 | 282.36 | 295.96 | 147.98 | -1.58 (-0.53%) | 50,054 |
| 10 Apr 2014 | INR | 301 | 301 | 295 | 297.54 | 148.77 | -0.86 (-0.29%) | 47,122 |
| 9 Apr 2014 | INR | 295.04 | 304 | 294.1 | 298.4 | 149.2 | +3.4 (+1.15%) | 72,602 |
| 7 Apr 2014 | INR | 291.4 | 304.9 | 291.4 | 295 | 147.5 | +5.1 (+1.76%) | 57,206 |
| 4 Apr 2014 | INR | 290 | 294.76 | 288 | 289.9 | 144.95 | -1.46 (-0.50%) | 48,576 |
| 3 Apr 2014 | INR | 292.4 | 300 | 286.7 | 291.36 | 145.68 | +1.72 (+0.59%) | 111,082 |
| 2 Apr 2014 | INR | 277 | 293.54 | 273 | 289.64 | 144.82 | +13.18 (+4.77%) | 82,160 |
| 1 Apr 2014 | INR | 272.8 | 278.64 | 270.7 | 276.46 | 138.23 | +3.66 (+1.34%) | 54,946 |
| 31 Mar 2014 | INR | 275.1 | 282.96 | 264 | 272.8 | 136.4 | -3.24 (-1.17%) | 74,102 |
| 28 Mar 2014 | INR | 271.9 | 277.9 | 265 | 276.04 | 138.02 | +11.44 (+4.32%) | 100,708 |
| 27 Mar 2014 | INR | 247.76 | 269 | 247.5 | 264.6 | 132.3 | +19.3 (+7.87%) | 68,262 |
| 26 Mar 2014 | INR | 243 | 250 | 242 | 245.3 | 122.65 | +0.2 (+0.08%) | 128,996 |
| 25 Mar 2014 | INR | 247.06 | 249.9 | 238.36 | 245.1 | 122.55 | -1.46 (-0.59%) | 138,366 |
| 24 Mar 2014 | INR | 253 | 257 | 242.36 | 246.56 | 123.28 | -6.5 (-2.57%) | 64,470 |
| 22 Mar 2014 | INR | 253.06 | 253.06 | 253.06 | 253.06 | 126.53 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 266.96 | 267.2 | 245.26 | 253.06 | 126.53 | -11.74 (-4.43%) | 182,274 |
