| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 3,245 | 3,352 | 3,245 | 3,347 | 3,347 | +111.9 (+3.46%) | 67,559 |
| 22 Jul 2014 | INR | 3,206 | 3,250 | 3,200.25 | 3,235.1 | 3,235.1 | +28.65 (+0.89%) | 42,282 |
| 21 Jul 2014 | INR | 3,250 | 3,275 | 3,192.85 | 3,206.45 | 3,206.45 | -46.75 (-1.44%) | 46,566 |
| 18 Jul 2014 | INR | 3,240 | 3,273 | 3,240 | 3,253.2 | 3,253.2 | +9.9 (+0.31%) | 27,486 |
| 17 Jul 2014 | INR | 3,231 | 3,342.85 | 3,231 | 3,243.3 | 3,243.3 | +13.9 (+0.43%) | 43,273 |
| 16 Jul 2014 | INR | 3,230 | 3,246 | 3,207.6 | 3,229.4 | 3,229.4 | +3.95 (+0.12%) | 52,285 |
| 15 Jul 2014 | INR | 3,250 | 3,258.95 | 3,218 | 3,225.45 | 3,225.45 | -1.55 (-0.05%) | 51,299 |
| 14 Jul 2014 | INR | 3,330 | 3,330 | 3,188.2 | 3,227 | 3,227 | -98.8 (-2.97%) | 79,660 |
| 11 Jul 2014 | INR | 3,410 | 3,429.35 | 3,305 | 3,325.8 | 3,325.8 | +32.9 (+1.00%) | 197,434 |
| 10 Jul 2014 | INR | 3,310 | 3,377 | 3,255 | 3,292.9 | 3,292.9 | -11.4 (-0.35%) | 94,732 |
| 9 Jul 2014 | INR | 3,341 | 3,382 | 3,290.45 | 3,304.3 | 3,304.3 | -29.5 (-0.88%) | 48,021 |
| 8 Jul 2014 | INR | 3,345 | 3,404.1 | 3,305.1 | 3,333.8 | 3,333.8 | -9.95 (-0.30%) | 88,398 |
| 7 Jul 2014 | INR | 3,255.55 | 3,359 | 3,255.55 | 3,343.75 | 3,343.75 | +104.6 (+3.23%) | 98,201 |
| 4 Jul 2014 | INR | 3,208 | 3,248.8 | 3,205 | 3,239.15 | 3,239.15 | +28.4 (+0.88%) | 33,671 |
| 3 Jul 2014 | INR | 3,214.8 | 3,230 | 3,206 | 3,210.75 | 3,210.75 | -7.75 (-0.24%) | 46,021 |
| 2 Jul 2014 | INR | 3,220.1 | 3,245 | 3,201 | 3,218.5 | 3,218.5 | -3.25 (-0.10%) | 29,559 |
| 1 Jul 2014 | INR | 3,246 | 3,254.95 | 3,210 | 3,221.75 | 3,221.75 | -24.7 (-0.76%) | 40,719 |
| 30 Jun 2014 | INR | 3,215.5 | 3,259 | 3,212.8 | 3,246.45 | 3,246.45 | +24.5 (+0.76%) | 41,125 |
| 27 Jun 2014 | INR | 3,186 | 3,233 | 3,180 | 3,221.95 | 3,221.95 | +32.55 (+1.02%) | 50,955 |
| 26 Jun 2014 | INR | 3,211 | 3,230 | 3,179.05 | 3,189.4 | 3,189.4 | -23.4 (-0.73%) | 80,155 |
| 25 Jun 2014 | INR | 3,242.1 | 3,242.1 | 3,206.9 | 3,212.8 | 3,212.8 | +2.5 (+0.08%) | 92,905 |
| 24 Jun 2014 | INR | 3,232 | 3,234.4 | 3,194.3 | 3,210.3 | 3,210.3 | -20.75 (-0.64%) | 87,867 |
| 23 Jun 2014 | INR | 3,312 | 3,312 | 3,222 | 3,231.05 | 3,231.05 | -84.55 (-2.55%) | 46,903 |
| 20 Jun 2014 | INR | 3,320 | 3,335 | 3,302.25 | 3,315.6 | 3,315.6 | +3.2 (+0.10%) | 53,694 |
| 19 Jun 2014 | INR | 3,248 | 3,322.5 | 3,246 | 3,312.4 | 3,312.4 | +67.85 (+2.09%) | 86,939 |
| 18 Jun 2014 | INR | 3,259 | 3,274 | 3,215.6 | 3,244.55 | 3,244.55 | -2.7 (-0.08%) | 77,134 |
| 17 Jun 2014 | INR | 3,255 | 3,265 | 3,218.9 | 3,247.25 | 3,247.25 | +5.05 (+0.16%) | 46,325 |
| 16 Jun 2014 | INR | 3,192 | 3,258 | 3,181 | 3,242.2 | 3,242.2 | +60.55 (+1.90%) | 84,259 |
| 13 Jun 2014 | INR | 3,186 | 3,205 | 3,132.15 | 3,181.65 | 3,181.65 | +15.05 (+0.48%) | 96,663 |
| 12 Jun 2014 | INR | 3,276 | 3,298 | 3,120.65 | 3,166.6 | 3,166.6 | -12.15 (-0.38%) | 273,429 |
