| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 1,848.3 | 1,891.7 | 1,841 | 1,860.9 | 62.03 | +19.75 (+1.07%) | 20,185 |
| 22 Jul 2014 | INR | 1,822.5 | 1,881.85 | 1,816.85 | 1,841.15 | 61.3717 | +16.3 (+0.89%) | 10,241 |
| 21 Jul 2014 | INR | 1,859 | 1,882.85 | 1,812.25 | 1,824.85 | 60.8283 | -28.25 (-1.52%) | 6,050 |
| 18 Jul 2014 | INR | 1,836 | 1,877.45 | 1,805.05 | 1,853.1 | 61.77 | +14.05 (+0.76%) | 10,300 |
| 17 Jul 2014 | INR | 1,872.8 | 1,876.75 | 1,833 | 1,839.05 | 61.3017 | -19.4 (-1.04%) | 8,246 |
| 16 Jul 2014 | INR | 1,869.85 | 1,898 | 1,815.5 | 1,858.45 | 61.9483 | +2.2 (+0.12%) | 9,663 |
| 15 Jul 2014 | INR | 1,830 | 1,872 | 1,802.35 | 1,856.25 | 61.875 | +60.05 (+3.34%) | 12,328 |
| 14 Jul 2014 | INR | 1,790 | 1,820 | 1,712.95 | 1,796.2 | 59.8733 | +16.7 (+0.94%) | 11,886 |
| 11 Jul 2014 | INR | 1,859 | 1,930.85 | 1,765 | 1,779.5 | 59.3167 | -61.4 (-3.34%) | 25,101 |
| 10 Jul 2014 | INR | 1,975 | 1,982.5 | 1,770.1 | 1,840.9 | 61.3633 | -119.65 (-6.10%) | 88,409 |
| 9 Jul 2014 | INR | 2,126.5 | 2,150 | 1,935.6 | 1,960.55 | 65.3517 | -179.45 (-8.39%) | 52,184 |
| 8 Jul 2014 | INR | 2,271 | 2,295 | 2,125.25 | 2,140 | 71.3333 | -134.15 (-5.90%) | 24,006 |
| 7 Jul 2014 | INR | 2,192.25 | 2,320 | 2,135.05 | 2,274.15 | 75.805 | +86.6 (+3.96%) | 45,492 |
| 4 Jul 2014 | INR | 2,199 | 2,212.3 | 2,172.15 | 2,187.55 | 72.9183 | +11.05 (+0.51%) | 9,038 |
| 3 Jul 2014 | INR | 2,200 | 2,270.4 | 2,165.55 | 2,176.5 | 72.55 | -8.35 (-0.38%) | 4,075 |
| 2 Jul 2014 | INR | 2,220 | 2,243.15 | 2,161 | 2,184.85 | 72.8283 | -8.25 (-0.38%) | 14,172 |
| 1 Jul 2014 | INR | 2,135 | 2,226 | 2,135 | 2,193.1 | 73.1033 | +40.25 (+1.87%) | 26,003 |
| 30 Jun 2014 | INR | 2,035 | 2,165.95 | 2,000 | 2,152.85 | 71.7617 | +109.2 (+5.34%) | 28,661 |
| 27 Jun 2014 | INR | 2,125.05 | 2,162.65 | 2,026.65 | 2,043.65 | 68.1217 | -75.8 (-3.58%) | 26,078 |
| 26 Jun 2014 | INR | 2,131 | 2,185 | 2,095 | 2,119.45 | 70.6483 | +12.95 (+0.61%) | 48,109 |
| 25 Jun 2014 | INR | 2,018 | 2,149 | 1,990.5 | 2,106.5 | 70.2167 | +95.25 (+4.74%) | 27,350 |
| 24 Jun 2014 | INR | 1,965 | 2,021 | 1,944.1 | 2,011.25 | 67.0417 | +49.65 (+2.53%) | 26,358 |
| 23 Jun 2014 | INR | 1,960 | 1,983 | 1,930 | 1,961.6 | 65.3867 | +14.95 (+0.77%) | 64,897 |
| 20 Jun 2014 | INR | 1,960 | 1,993 | 1,936 | 1,946.65 | 64.8883 | -14.7 (-0.75%) | 23,468 |
| 19 Jun 2014 | INR | 1,840 | 1,989.7 | 1,836.05 | 1,961.35 | 65.3783 | +140.65 (+7.73%) | 43,379 |
| 18 Jun 2014 | INR | 1,830 | 1,857.45 | 1,811.15 | 1,820.7 | 60.69 | +2.45 (+0.13%) | 46,910 |
| 17 Jun 2014 | INR | 1,826 | 1,834.4 | 1,780 | 1,818.25 | 60.6083 | -6.95 (-0.38%) | 38,229 |
| 16 Jun 2014 | INR | 1,840 | 1,856.6 | 1,780.7 | 1,825.2 | 60.84 | +8.3 (+0.46%) | 38,717 |
| 13 Jun 2014 | INR | 1,847.95 | 1,848.9 | 1,750 | 1,816.9 | 60.5633 | +9.1 (+0.50%) | 8,550 |
| 12 Jun 2014 | INR | 1,815 | 1,825.6 | 1,770 | 1,807.8 | 60.26 | -6.05 (-0.33%) | 4,612 |
