| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 530.9 | 540 | 526.15 | 528.2 | 528.2 | +0.85 (+0.16%) | 1,686 |
| 22 Jul 2014 | INR | 549.55 | 549.55 | 525 | 527.35 | 527.35 | -5.15 (-0.97%) | 1,128 |
| 21 Jul 2014 | INR | 540 | 548.7 | 528.05 | 532.5 | 532.5 | -7.3 (-1.35%) | 955 |
| 18 Jul 2014 | INR | 525.9 | 545.85 | 520.75 | 539.8 | 539.8 | +14 (+2.66%) | 1,788 |
| 17 Jul 2014 | INR | 524 | 529 | 523 | 525.8 | 525.8 | +2.05 (+0.39%) | 732 |
| 16 Jul 2014 | INR | 528.1 | 529 | 520 | 523.75 | 523.75 | +6.1 (+1.18%) | 1,202 |
| 15 Jul 2014 | INR | 515.1 | 522.4 | 510 | 517.65 | 517.65 | +0.8 (+0.15%) | 624 |
| 14 Jul 2014 | INR | 523 | 525 | 508.45 | 516.85 | 516.85 | -4.45 (-0.85%) | 1,248 |
| 11 Jul 2014 | INR | 515 | 529 | 505 | 521.3 | 521.3 | -12.85 (-2.41%) | 3,173 |
| 10 Jul 2014 | INR | 541.7 | 542 | 524.35 | 534.15 | 534.15 | +3.75 (+0.71%) | 2,478 |
| 9 Jul 2014 | INR | 529.9 | 541.75 | 526 | 530.4 | 530.4 | -0.35 (-0.07%) | 1,342 |
| 8 Jul 2014 | INR | 555 | 555 | 524.9 | 530.75 | 530.75 | -25.1 (-4.52%) | 3,396 |
| 7 Jul 2014 | INR | 552 | 564.05 | 549 | 555.85 | 555.85 | +4.6 (+0.83%) | 2,435 |
| 4 Jul 2014 | INR | 548 | 566 | 547 | 551.25 | 551.25 | +3.55 (+0.65%) | 3,484 |
| 3 Jul 2014 | INR | 550 | 556 | 541.55 | 547.7 | 547.7 | -8.25 (-1.48%) | 1,228 |
| 2 Jul 2014 | INR | 543.9 | 564 | 535.15 | 555.95 | 555.95 | +18.45 (+3.43%) | 12,526 |
| 1 Jul 2014 | INR | 551 | 551 | 536 | 537.5 | 537.5 | -9.25 (-1.69%) | 3,100 |
| 30 Jun 2014 | INR | 527.2 | 567 | 527.2 | 546.75 | 546.75 | +18.95 (+3.59%) | 15,275 |
| 27 Jun 2014 | INR | 550.9 | 551.8 | 520 | 527.8 | 527.8 | -10 (-1.86%) | 3,073 |
| 26 Jun 2014 | INR | 559.3 | 559.3 | 535 | 537.8 | 537.8 | -4.9 (-0.90%) | 3,848 |
| 25 Jun 2014 | INR | 564.7 | 573.5 | 534 | 542.7 | 542.7 | -8.5 (-1.54%) | 22,580 |
| 24 Jun 2014 | INR | 525 | 560 | 521.65 | 551.2 | 551.2 | +32.65 (+6.30%) | 24,999 |
| 23 Jun 2014 | INR | 524.35 | 529.9 | 510 | 518.55 | 518.55 | -1.85 (-0.36%) | 2,621 |
| 20 Jun 2014 | INR | 525 | 527.3 | 518 | 520.4 | 520.4 | -6.3 (-1.20%) | 964 |
| 19 Jun 2014 | INR | 544 | 544 | 522 | 526.7 | 526.7 | -4.45 (-0.84%) | 1,767 |
| 18 Jun 2014 | INR | 531.05 | 545 | 521.3 | 531.15 | 531.15 | -7.45 (-1.38%) | 2,879 |
| 17 Jun 2014 | INR | 530 | 548.9 | 530 | 538.6 | 538.6 | +8 (+1.51%) | 3,378 |
| 16 Jun 2014 | INR | 527 | 546 | 513.1 | 530.6 | 530.6 | +3.6 (+0.68%) | 8,281 |
| 13 Jun 2014 | INR | 541 | 550 | 520.05 | 527 | 527 | -10.3 (-1.92%) | 7,448 |
| 12 Jun 2014 | INR | 540 | 555 | 530.9 | 537.3 | 537.3 | +0.65 (+0.12%) | 16,512 |
