| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2014 | INR | 289.7 | 304.76 | 287.14 | 297.6 | 148.8 | +11.4 (+3.98%) | 203,106 |
| 2 May 2014 | INR | 268.04 | 292.9 | 268 | 286.2 | 143.1 | +19.8 (+7.43%) | 123,546 |
| 30 Apr 2014 | INR | 271.04 | 274 | 264.76 | 266.4 | 133.2 | -4.06 (-1.50%) | 11,900 |
| 29 Apr 2014 | INR | 276 | 276 | 270 | 270.46 | 135.23 | -4.74 (-1.72%) | 8,512 |
| 28 Apr 2014 | INR | 272.54 | 277.46 | 268.6 | 275.2 | 137.6 | +3.8 (+1.40%) | 33,552 |
| 25 Apr 2014 | INR | 272.86 | 274.2 | 265 | 271.4 | 135.7 | +1.44 (+0.53%) | 22,912 |
| 24 Apr 2014 | INR | 269.96 | 269.96 | 269.96 | 269.96 | 134.98 | 0.0 (0.0%) | 0 |
| 23 Apr 2014 | INR | 262.04 | 272.36 | 261.1 | 269.96 | 134.98 | +5.7 (+2.16%) | 23,740 |
| 22 Apr 2014 | INR | 271.96 | 271.96 | 261 | 264.26 | 132.13 | -2.28 (-0.86%) | 11,282 |
| 21 Apr 2014 | INR | 263 | 279.3 | 261.1 | 266.54 | 133.27 | -1.22 (-0.46%) | 25,956 |
| 17 Apr 2014 | INR | 256 | 271.8 | 253 | 267.76 | 133.88 | +9.76 (+3.78%) | 47,150 |
| 16 Apr 2014 | INR | 261.54 | 264.86 | 257.54 | 258 | 129 | -5.3 (-2.01%) | 16,562 |
| 15 Apr 2014 | INR | 265 | 269.7 | 262 | 263.3 | 131.65 | -3.06 (-1.15%) | 14,408 |
| 11 Apr 2014 | INR | 266.1 | 270.96 | 265 | 266.36 | 133.18 | +0.26 (+0.10%) | 16,082 |
| 10 Apr 2014 | INR | 276.9 | 276.9 | 263.5 | 266.1 | 133.05 | -6.26 (-2.30%) | 43,172 |
| 9 Apr 2014 | INR | 282 | 282 | 270 | 272.36 | 136.18 | -10.04 (-3.56%) | 34,926 |
| 7 Apr 2014 | INR | 295 | 298.9 | 279.26 | 282.4 | 141.2 | -7.7 (-2.65%) | 23,596 |
| 4 Apr 2014 | INR | 291.96 | 297.86 | 289.26 | 290.1 | 145.05 | -2.5 (-0.85%) | 12,044 |
| 3 Apr 2014 | INR | 290 | 294 | 287.2 | 292.6 | 146.3 | -0.66 (-0.23%) | 31,198 |
| 2 Apr 2014 | INR | 298.54 | 298.9 | 290 | 293.26 | 146.63 | -1.28 (-0.43%) | 51,096 |
| 1 Apr 2014 | INR | 276 | 298.5 | 273.76 | 294.54 | 147.27 | +13.5 (+4.80%) | 106,840 |
| 31 Mar 2014 | INR | 278 | 284 | 276 | 281.04 | 140.52 | +5.28 (+1.91%) | 59,458 |
| 28 Mar 2014 | INR | 268.4 | 278.7 | 265 | 275.76 | 137.88 | +11.86 (+4.49%) | 43,358 |
| 27 Mar 2014 | INR | 258.9 | 268.5 | 257.46 | 263.9 | 131.95 | +8.3 (+3.25%) | 14,482 |
| 26 Mar 2014 | INR | 258 | 262.04 | 252 | 255.6 | 127.8 | -2.76 (-1.07%) | 44,864 |
| 25 Mar 2014 | INR | 267 | 267 | 256.5 | 258.36 | 129.18 | -6.94 (-2.62%) | 13,056 |
| 24 Mar 2014 | INR | 276 | 276 | 264.64 | 265.3 | 132.65 | -4.7 (-1.74%) | 12,856 |
| 22 Mar 2014 | INR | 270 | 270 | 270 | 270 | 135 | 0.0 (0.0%) | 0 |
| 21 Mar 2014 | INR | 282 | 282 | 268.96 | 270 | 135 | -1.76 (-0.65%) | 5,870 |
| 20 Mar 2014 | INR | 274.04 | 278 | 271 | 271.76 | 135.88 | -2.5 (-0.91%) | 8,156 |
