| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 583 | 608 | 583 | 599.95 | 599.95 | +18.1 (+3.11%) | 93,168 |
| 22 Jul 2014 | INR | 586 | 590.9 | 580.65 | 581.85 | 581.85 | +1.05 (+0.18%) | 41,073 |
| 21 Jul 2014 | INR | 582 | 588.95 | 578 | 580.8 | 580.8 | -2.2 (-0.38%) | 43,842 |
| 18 Jul 2014 | INR | 585 | 585 | 576.1 | 583 | 583 | -7.8 (-1.32%) | 163,385 |
| 17 Jul 2014 | INR | 587.4 | 592.85 | 580.8 | 590.8 | 590.8 | +0.35 (+0.06%) | 86,203 |
| 16 Jul 2014 | INR | 584.9 | 593.9 | 582.1 | 590.45 | 590.45 | +8.2 (+1.41%) | 117,430 |
| 15 Jul 2014 | INR | 572.55 | 584.5 | 570.2 | 582.25 | 582.25 | +11.85 (+2.08%) | 98,544 |
| 14 Jul 2014 | INR | 564.1 | 576 | 564.1 | 570.4 | 570.4 | +10.95 (+1.96%) | 89,024 |
| 11 Jul 2014 | INR | 579 | 583.05 | 555 | 559.45 | 559.45 | -21.3 (-3.67%) | 154,670 |
| 10 Jul 2014 | INR | 584 | 605 | 561 | 580.75 | 580.75 | -0.75 (-0.13%) | 376,512 |
| 9 Jul 2014 | INR | 575.8 | 589.95 | 570.15 | 581.5 | 581.5 | +12.15 (+2.13%) | 214,224 |
| 8 Jul 2014 | INR | 592.9 | 602.2 | 566.6 | 569.35 | 569.35 | -23.8 (-4.01%) | 151,711 |
| 7 Jul 2014 | INR | 600.95 | 601 | 585.5 | 593.15 | 593.15 | -8.25 (-1.37%) | 115,476 |
| 4 Jul 2014 | INR | 600.8 | 611.9 | 596.25 | 601.4 | 601.4 | +2.1 (+0.35%) | 425,639 |
| 3 Jul 2014 | INR | 605.3 | 606.8 | 596.6 | 599.3 | 599.3 | -1.15 (-0.19%) | 237,973 |
| 2 Jul 2014 | INR | 594 | 604 | 592.1 | 600.45 | 600.45 | +10.9 (+1.85%) | 104,705 |
| 1 Jul 2014 | INR | 608.1 | 610 | 587.55 | 589.55 | 589.55 | -9.8 (-1.64%) | 246,945 |
| 30 Jun 2014 | INR | 570.1 | 602.5 | 570.1 | 599.35 | 599.35 | +29.2 (+5.12%) | 228,973 |
| 27 Jun 2014 | INR | 570.55 | 577 | 561.8 | 570.15 | 570.15 | +2.35 (+0.41%) | 95,530 |
| 26 Jun 2014 | INR | 564.8 | 577.4 | 555.4 | 567.8 | 567.8 | -13.05 (-2.25%) | 318,900 |
| 25 Jun 2014 | INR | 583.25 | 586.95 | 573.85 | 580.85 | 580.85 | -1.1 (-0.19%) | 204,684 |
| 24 Jun 2014 | INR | 564 | 587.8 | 562 | 581.95 | 581.95 | +25.65 (+4.61%) | 347,070 |
| 23 Jun 2014 | INR | 551.95 | 559.8 | 539.65 | 556.3 | 556.3 | +2.35 (+0.42%) | 329,943 |
| 20 Jun 2014 | INR | 560.8 | 568.7 | 548.1 | 553.95 | 553.95 | -12.35 (-2.18%) | 482,892 |
| 19 Jun 2014 | INR | 593 | 606.05 | 561.2 | 566.3 | 566.3 | -25 (-4.23%) | 407,605 |
| 18 Jun 2014 | INR | 609.7 | 619.4 | 581.25 | 591.3 | 591.3 | -20.45 (-3.34%) | 303,089 |
| 17 Jun 2014 | INR | 592.7 | 616.9 | 578.1 | 611.75 | 611.75 | +21.45 (+3.63%) | 226,487 |
| 16 Jun 2014 | INR | 564.8 | 593.75 | 555 | 590.3 | 590.3 | +22.05 (+3.88%) | 288,083 |
| 13 Jun 2014 | INR | 597.7 | 598 | 556 | 568.25 | 568.25 | -30.8 (-5.14%) | 255,219 |
| 12 Jun 2014 | INR | 609 | 621 | 594.6 | 599.05 | 599.05 | -6.95 (-1.15%) | 173,748 |
