| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 1,115.1 | 1,142 | 1,105.15 | 1,132.25 | 226.45 | +14.85 (+1.33%) | 35,545 |
| 22 Jul 2014 | INR | 1,114 | 1,142 | 1,110 | 1,117.4 | 223.48 | +1.45 (+0.13%) | 455 |
| 21 Jul 2014 | INR | 1,115.75 | 1,145 | 1,102.05 | 1,115.95 | 223.19 | +14.6 (+1.33%) | 2,679 |
| 18 Jul 2014 | INR | 1,071 | 1,129.35 | 1,066.1 | 1,101.35 | 220.27 | +23.55 (+2.19%) | 873 |
| 17 Jul 2014 | INR | 1,079.5 | 1,085 | 1,070 | 1,077.8 | 215.56 | +5.6 (+0.52%) | 329 |
| 16 Jul 2014 | INR | 1,050 | 1,089.95 | 1,042.7 | 1,072.2 | 214.44 | +7.85 (+0.74%) | 490 |
| 15 Jul 2014 | INR | 1,081.9 | 1,082 | 1,061.2 | 1,064.35 | 212.87 | +9.55 (+0.91%) | 654 |
| 14 Jul 2014 | INR | 1,070 | 1,081 | 1,050.1 | 1,054.8 | 210.96 | -19.3 (-1.80%) | 972 |
| 11 Jul 2014 | INR | 1,121 | 1,121 | 1,069 | 1,074.1 | 214.82 | -24.05 (-2.19%) | 1,183 |
| 10 Jul 2014 | INR | 1,085 | 1,113.9 | 1,085 | 1,098.15 | 219.63 | -0.35 (-0.03%) | 478 |
| 9 Jul 2014 | INR | 1,110.2 | 1,124.2 | 1,076 | 1,098.5 | 219.7 | -16 (-1.44%) | 1,755 |
| 8 Jul 2014 | INR | 1,166 | 1,166 | 1,110 | 1,114.5 | 222.9 | -50.7 (-4.35%) | 1,648 |
| 7 Jul 2014 | INR | 1,111 | 1,216.25 | 1,080 | 1,165.2 | 233.04 | +39.1 (+3.47%) | 3,128 |
| 4 Jul 2014 | INR | 1,112 | 1,133 | 1,105 | 1,126.1 | 225.22 | +3.3 (+0.29%) | 21,117 |
| 3 Jul 2014 | INR | 1,103.1 | 1,140 | 1,103.1 | 1,122.8 | 224.56 | +19.7 (+1.79%) | 347 |
| 2 Jul 2014 | INR | 1,123.3 | 1,140 | 1,091.65 | 1,103.1 | 220.62 | +4.25 (+0.39%) | 820 |
| 1 Jul 2014 | INR | 1,062.05 | 1,124 | 1,062.05 | 1,098.85 | 219.77 | +6.9 (+0.63%) | 646 |
| 30 Jun 2014 | INR | 1,074 | 1,096 | 1,074 | 1,091.95 | 218.39 | +9.5 (+0.88%) | 648 |
| 27 Jun 2014 | INR | 1,100 | 1,144.55 | 1,075 | 1,082.45 | 216.49 | -18.8 (-1.71%) | 1,088 |
| 26 Jun 2014 | INR | 1,111.4 | 1,118.3 | 1,095 | 1,101.25 | 220.25 | -20.95 (-1.87%) | 1,343 |
| 25 Jun 2014 | INR | 1,149.8 | 1,162 | 1,107 | 1,122.2 | 224.44 | -20 (-1.75%) | 3,522 |
| 24 Jun 2014 | INR | 1,120 | 1,165 | 1,102 | 1,142.2 | 228.44 | +41.25 (+3.75%) | 14,418 |
| 23 Jun 2014 | INR | 1,065 | 1,130 | 1,055.15 | 1,100.95 | 220.19 | +33 (+3.09%) | 2,991 |
| 20 Jun 2014 | INR | 1,100 | 1,100 | 1,056 | 1,067.95 | 213.59 | +6.25 (+0.59%) | 1,452 |
| 19 Jun 2014 | INR | 1,088.5 | 1,096 | 1,051 | 1,061.7 | 212.34 | -3.45 (-0.32%) | 827 |
| 18 Jun 2014 | INR | 1,094.75 | 1,094.75 | 1,060.65 | 1,065.15 | 213.03 | -10.35 (-0.96%) | 1,086 |
| 17 Jun 2014 | INR | 1,066.05 | 1,120 | 1,065 | 1,075.5 | 215.1 | -1.6 (-0.15%) | 1,134 |
| 16 Jun 2014 | INR | 1,060 | 1,101.9 | 1,050 | 1,077.1 | 215.42 | +1 (+0.09%) | 2,333 |
| 13 Jun 2014 | INR | 1,150.05 | 1,168 | 1,070 | 1,076.1 | 215.22 | -81.45 (-7.04%) | 6,203 |
| 12 Jun 2014 | INR | 1,020 | 1,228.95 | 1,020 | 1,157.55 | 231.51 | +133.4 (+13.03%) | 28,743 |
