| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 606 | 610.45 | 595.7 | 601.55 | 601.55 | -1.2 (-0.20%) | 98,211 |
| 22 Jul 2014 | INR | 599.5 | 610.6 | 593 | 602.75 | 602.75 | +8.85 (+1.49%) | 323,995 |
| 21 Jul 2014 | INR | 589 | 595 | 583 | 593.9 | 593.9 | +12.5 (+2.15%) | 58,139 |
| 18 Jul 2014 | INR | 582 | 589.6 | 578.55 | 581.4 | 581.4 | +1.45 (+0.25%) | 96,969 |
| 17 Jul 2014 | INR | 586 | 586 | 577.75 | 579.95 | 579.95 | +0.15 (+0.03%) | 43,697 |
| 16 Jul 2014 | INR | 580 | 588.4 | 577.2 | 579.8 | 579.8 | -3.15 (-0.54%) | 57,384 |
| 15 Jul 2014 | INR | 593.55 | 595 | 577 | 582.95 | 582.95 | -6.5 (-1.10%) | 64,842 |
| 14 Jul 2014 | INR | 571 | 596.25 | 566.05 | 589.45 | 589.45 | +20.45 (+3.59%) | 72,465 |
| 11 Jul 2014 | INR | 585 | 589 | 565.5 | 569 | 569 | -16.9 (-2.88%) | 72,871 |
| 10 Jul 2014 | INR | 595 | 595 | 580 | 585.9 | 585.9 | -6.25 (-1.06%) | 60,445 |
| 9 Jul 2014 | INR | 590 | 602 | 587.5 | 592.15 | 592.15 | +1.65 (+0.28%) | 57,604 |
| 8 Jul 2014 | INR | 595 | 602.8 | 585 | 590.5 | 590.5 | -2.45 (-0.41%) | 103,673 |
| 7 Jul 2014 | INR | 590 | 596 | 584.4 | 592.95 | 592.95 | +4.75 (+0.81%) | 70,811 |
| 4 Jul 2014 | INR | 584.95 | 592.1 | 584.95 | 588.2 | 588.2 | +7.35 (+1.27%) | 53,363 |
| 3 Jul 2014 | INR | 586.7 | 587 | 578 | 580.85 | 580.85 | -3.9 (-0.67%) | 19,838 |
| 2 Jul 2014 | INR | 586.6 | 594.75 | 582 | 584.75 | 584.75 | +1.15 (+0.20%) | 47,711 |
| 1 Jul 2014 | INR | 592 | 596.1 | 580.1 | 583.6 | 583.6 | -9.1 (-1.54%) | 64,096 |
| 30 Jun 2014 | INR | 584.8 | 596.75 | 584.65 | 592.7 | 592.7 | +9.15 (+1.57%) | 80,712 |
| 27 Jun 2014 | INR | 585 | 593.15 | 582.5 | 583.55 | 583.55 | -1.4 (-0.24%) | 60,566 |
| 26 Jun 2014 | INR | 587.95 | 589 | 581.4 | 584.95 | 584.95 | -0.9 (-0.15%) | 40,508 |
| 25 Jun 2014 | INR | 580 | 587.65 | 573.25 | 585.85 | 585.85 | +7.35 (+1.27%) | 48,374 |
| 24 Jun 2014 | INR | 574 | 580.5 | 571.35 | 578.5 | 578.5 | +5.9 (+1.03%) | 78,949 |
| 23 Jun 2014 | INR | 568 | 574.8 | 566.6 | 572.6 | 572.6 | +5.95 (+1.05%) | 79,979 |
| 20 Jun 2014 | INR | 570 | 571.2 | 556.7 | 566.65 | 566.65 | -0.95 (-0.17%) | 108,424 |
| 19 Jun 2014 | INR | 563 | 569.9 | 551.35 | 567.6 | 567.6 | +11.5 (+2.07%) | 113,904 |
| 18 Jun 2014 | INR | 563.4 | 569.55 | 551.1 | 556.1 | 556.1 | -3.6 (-0.64%) | 162,855 |
| 17 Jun 2014 | INR | 543 | 564 | 538 | 559.7 | 559.7 | +20.05 (+3.72%) | 224,035 |
| 16 Jun 2014 | INR | 537.4 | 542.55 | 534.55 | 539.65 | 539.65 | -0.8 (-0.15%) | 44,987 |
| 13 Jun 2014 | INR | 549.9 | 554.45 | 538.5 | 540.45 | 540.45 | -7.45 (-1.36%) | 95,422 |
| 12 Jun 2014 | INR | 541.9 | 552 | 539.35 | 547.9 | 547.9 | +6.05 (+1.12%) | 125,049 |
