| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 1,657.5 | 1,697.35 | 1,649 | 1,673.5 | 1,673.5 | +32.45 (+1.98%) | 17,016 |
| 22 Jul 2014 | INR | 1,650 | 1,665 | 1,631 | 1,641.05 | 1,641.05 | -7.3 (-0.44%) | 5,849 |
| 21 Jul 2014 | INR | 1,666 | 1,666 | 1,645.1 | 1,648.35 | 1,648.35 | -12.6 (-0.76%) | 3,676 |
| 18 Jul 2014 | INR | 1,666 | 1,676.65 | 1,640.5 | 1,660.95 | 1,660.95 | -3.7 (-0.22%) | 10,653 |
| 17 Jul 2014 | INR | 1,606.45 | 1,669.95 | 1,606.45 | 1,664.65 | 1,664.65 | +58.2 (+3.62%) | 27,814 |
| 16 Jul 2014 | INR | 1,621.35 | 1,621.35 | 1,591 | 1,606.45 | 1,606.45 | -9.85 (-0.61%) | 8,945 |
| 15 Jul 2014 | INR | 1,592 | 1,620 | 1,582.2 | 1,616.3 | 1,616.3 | +35.95 (+2.27%) | 10,044 |
| 14 Jul 2014 | INR | 1,533.6 | 1,587 | 1,533.6 | 1,580.35 | 1,580.35 | +48.3 (+3.15%) | 12,832 |
| 11 Jul 2014 | INR | 1,538.1 | 1,584.45 | 1,526.1 | 1,532.05 | 1,532.05 | -7.75 (-0.50%) | 9,597 |
| 10 Jul 2014 | INR | 1,569 | 1,575 | 1,516.4 | 1,539.8 | 1,539.8 | -29.1 (-1.85%) | 19,714 |
| 9 Jul 2014 | INR | 1,593 | 1,620 | 1,563.2 | 1,568.9 | 1,568.9 | -31.75 (-1.98%) | 10,761 |
| 8 Jul 2014 | INR | 1,665 | 1,684 | 1,585 | 1,600.65 | 1,600.65 | -62.75 (-3.77%) | 14,531 |
| 7 Jul 2014 | INR | 1,665.9 | 1,674.35 | 1,639.55 | 1,663.4 | 1,663.4 | -0.75 (-0.05%) | 13,235 |
| 4 Jul 2014 | INR | 1,615 | 1,670.5 | 1,608.75 | 1,664.15 | 1,664.15 | +55.3 (+3.44%) | 28,042 |
| 3 Jul 2014 | INR | 1,621 | 1,650 | 1,593.05 | 1,608.85 | 1,608.85 | -7.1 (-0.44%) | 3,949 |
| 2 Jul 2014 | INR | 1,548 | 1,629 | 1,531.25 | 1,615.95 | 1,615.95 | +87.3 (+5.71%) | 40,375 |
| 1 Jul 2014 | INR | 1,520 | 1,533.5 | 1,507 | 1,528.65 | 1,528.65 | +16.85 (+1.11%) | 6,597 |
| 30 Jun 2014 | INR | 1,529 | 1,532.95 | 1,508.3 | 1,511.8 | 1,511.8 | -2.95 (-0.19%) | 5,317 |
| 27 Jun 2014 | INR | 1,560 | 1,560 | 1,511.1 | 1,514.75 | 1,514.75 | -17.65 (-1.15%) | 10,889 |
| 26 Jun 2014 | INR | 1,537.95 | 1,543.95 | 1,521.4 | 1,532.4 | 1,532.4 | -0.05 (0.0%) | 5,184 |
| 25 Jun 2014 | INR | 1,530 | 1,546.85 | 1,525.75 | 1,532.45 | 1,532.45 | +7.95 (+0.52%) | 9,021 |
| 24 Jun 2014 | INR | 1,530 | 1,540.15 | 1,519.15 | 1,524.5 | 1,524.5 | +7.3 (+0.48%) | 12,475 |
| 23 Jun 2014 | INR | 1,559 | 1,567.8 | 1,508 | 1,517.2 | 1,517.2 | -35.55 (-2.29%) | 13,535 |
| 20 Jun 2014 | INR | 1,597 | 1,600 | 1,550 | 1,552.75 | 1,552.75 | -22.25 (-1.41%) | 22,358 |
| 19 Jun 2014 | INR | 1,520 | 1,584.8 | 1,520 | 1,575 | 1,575 | +49.75 (+3.26%) | 36,294 |
| 18 Jun 2014 | INR | 1,472 | 1,534.9 | 1,472 | 1,525.25 | 1,525.25 | +17.15 (+1.14%) | 24,727 |
| 17 Jun 2014 | INR | 1,517.85 | 1,517.85 | 1,497 | 1,508.1 | 1,508.1 | +8.35 (+0.56%) | 10,410 |
| 16 Jun 2014 | INR | 1,519 | 1,526.9 | 1,493 | 1,499.75 | 1,499.75 | -15.7 (-1.04%) | 13,518 |
| 13 Jun 2014 | INR | 1,490 | 1,544.4 | 1,488 | 1,515.45 | 1,515.45 | +31.15 (+2.10%) | 57,851 |
| 12 Jun 2014 | INR | 1,453.5 | 1,488.95 | 1,444.5 | 1,484.3 | 1,484.3 | +32.75 (+2.26%) | 14,459 |
