| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 536.95 | 536.95 | 518 | 523.3 | 523.3 | -4.35 (-0.82%) | 8,335 |
| 22 Jul 2014 | INR | 550 | 552.5 | 520 | 527.65 | 527.65 | -18.35 (-3.36%) | 18,520 |
| 21 Jul 2014 | INR | 527.05 | 548.45 | 512.2 | 546 | 546 | +37.2 (+7.31%) | 47,170 |
| 18 Jul 2014 | INR | 487 | 537.9 | 480.05 | 508.8 | 508.8 | +17.6 (+3.58%) | 37,542 |
| 17 Jul 2014 | INR | 488 | 496 | 485.25 | 491.2 | 491.2 | +5.05 (+1.04%) | 6,188 |
| 16 Jul 2014 | INR | 486.05 | 489.55 | 477.55 | 486.15 | 486.15 | +0.35 (+0.07%) | 3,469 |
| 15 Jul 2014 | INR | 478 | 488.4 | 477.55 | 485.8 | 485.8 | +10.6 (+2.23%) | 5,290 |
| 14 Jul 2014 | INR | 493.05 | 493.05 | 467 | 475.2 | 475.2 | -8.95 (-1.85%) | 4,619 |
| 11 Jul 2014 | INR | 488.8 | 501 | 478.2 | 484.15 | 484.15 | -14.85 (-2.98%) | 141,535 |
| 10 Jul 2014 | INR | 489 | 502 | 470 | 499 | 499 | +22.55 (+4.73%) | 34,823 |
| 9 Jul 2014 | INR | 485.2 | 489.4 | 462 | 476.45 | 476.45 | -4.8 (-1.00%) | 7,182 |
| 8 Jul 2014 | INR | 500.7 | 500.7 | 470.6 | 481.25 | 481.25 | -15.6 (-3.14%) | 10,382 |
| 7 Jul 2014 | INR | 515 | 523.45 | 492 | 496.85 | 496.85 | -15.2 (-2.97%) | 11,526 |
| 4 Jul 2014 | INR | 497.8 | 531 | 495.55 | 512.05 | 512.05 | +16.7 (+3.37%) | 37,475 |
| 3 Jul 2014 | INR | 499.5 | 499.5 | 494.45 | 495.35 | 495.35 | +2.45 (+0.50%) | 1,395 |
| 2 Jul 2014 | INR | 486 | 500 | 484.4 | 492.9 | 492.9 | +8.4 (+1.73%) | 42,141 |
| 1 Jul 2014 | INR | 475.15 | 489.95 | 451.25 | 484.5 | 484.5 | +11.8 (+2.50%) | 324,028 |
| 30 Jun 2014 | INR | 479.95 | 482.85 | 469 | 472.7 | 472.7 | -2 (-0.42%) | 13,664 |
| 27 Jun 2014 | INR | 465.5 | 476.95 | 462.9 | 474.7 | 474.7 | +9.85 (+2.12%) | 22,693 |
| 26 Jun 2014 | INR | 460.5 | 466 | 452 | 464.85 | 464.85 | +4.55 (+0.99%) | 11,654 |
| 25 Jun 2014 | INR | 465 | 471.95 | 459 | 460.3 | 460.3 | -4.65 (-1.00%) | 9,151 |
| 24 Jun 2014 | INR | 450.4 | 467.5 | 450.4 | 464.95 | 464.95 | +15.25 (+3.39%) | 15,691 |
| 23 Jun 2014 | INR | 452 | 453 | 432 | 449.7 | 449.7 | -2.15 (-0.48%) | 7,549 |
| 20 Jun 2014 | INR | 440 | 454.8 | 440 | 451.85 | 451.85 | +13.3 (+3.03%) | 11,825 |
| 19 Jun 2014 | INR | 440 | 444.45 | 426 | 438.55 | 438.55 | -0.4 (-0.09%) | 8,992 |
| 18 Jun 2014 | INR | 448 | 454.8 | 436 | 438.95 | 438.95 | -0.95 (-0.22%) | 18,117 |
| 17 Jun 2014 | INR | 441.4 | 446.5 | 437.15 | 439.9 | 439.9 | +3.4 (+0.78%) | 7,951 |
| 16 Jun 2014 | INR | 443 | 460 | 433.2 | 436.5 | 436.5 | -14 (-3.11%) | 27,489 |
| 13 Jun 2014 | INR | 468.1 | 470 | 438 | 450.5 | 450.5 | -16.85 (-3.61%) | 8,797 |
| 12 Jun 2014 | INR | 465 | 474.25 | 456 | 467.35 | 467.35 | -2.25 (-0.48%) | 19,834 |
