| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 554 | 555 | 540.7 | 543.65 | 181.2167 | -9.85 (-1.78%) | 1,362 |
| 22 Jul 2014 | INR | 549 | 556.95 | 548 | 553.5 | 184.5 | +5.55 (+1.01%) | 2,527 |
| 21 Jul 2014 | INR | 542 | 559.9 | 542 | 547.95 | 182.65 | -5.2 (-0.94%) | 964 |
| 18 Jul 2014 | INR | 546 | 561 | 540 | 553.15 | 184.3833 | +2.65 (+0.48%) | 2,029 |
| 17 Jul 2014 | INR | 552 | 567 | 545 | 550.5 | 183.5 | -1.7 (-0.31%) | 3,052 |
| 16 Jul 2014 | INR | 561 | 561.05 | 549.85 | 552.2 | 184.0667 | +14.65 (+2.73%) | 6,834 |
| 15 Jul 2014 | INR | 530 | 544.9 | 530 | 537.55 | 179.1833 | +10.85 (+2.06%) | 2,364 |
| 14 Jul 2014 | INR | 525 | 535 | 520.5 | 526.7 | 175.5667 | -2.6 (-0.49%) | 1,188 |
| 11 Jul 2014 | INR | 542.7 | 554.1 | 526.2 | 529.3 | 176.4333 | -9.25 (-1.72%) | 1,580 |
| 10 Jul 2014 | INR | 516 | 553 | 513.5 | 538.55 | 179.5167 | +24.85 (+4.84%) | 9,748 |
| 9 Jul 2014 | INR | 520.55 | 547 | 505 | 513.7 | 171.2333 | -23 (-4.29%) | 4,847 |
| 8 Jul 2014 | INR | 548 | 560 | 533 | 536.7 | 178.9 | -13.45 (-2.44%) | 3,693 |
| 7 Jul 2014 | INR | 550 | 562.3 | 547.8 | 550.15 | 183.3833 | -4 (-0.72%) | 3,611 |
| 4 Jul 2014 | INR | 567.65 | 568 | 548.1 | 554.15 | 184.7167 | -6.8 (-1.21%) | 4,769 |
| 3 Jul 2014 | INR | 562.25 | 565.5 | 558 | 560.95 | 186.9833 | +0.85 (+0.15%) | 1,095 |
| 2 Jul 2014 | INR | 550 | 564 | 550 | 560.1 | 186.7 | +15.5 (+2.85%) | 6,262 |
| 1 Jul 2014 | INR | 550 | 555.25 | 542.4 | 544.6 | 181.5333 | +1 (+0.18%) | 4,975 |
| 30 Jun 2014 | INR | 535 | 553.5 | 531.2 | 543.6 | 181.2 | +17.8 (+3.39%) | 5,689 |
| 27 Jun 2014 | INR | 529.5 | 536 | 523 | 525.8 | 175.2667 | -3.2 (-0.60%) | 7,915 |
| 26 Jun 2014 | INR | 538.6 | 540.1 | 523.85 | 529 | 176.3333 | -8.6 (-1.60%) | 10,207 |
| 25 Jun 2014 | INR | 540 | 558.65 | 534 | 537.6 | 179.2 | +1.3 (+0.24%) | 9,881 |
| 24 Jun 2014 | INR | 535 | 548 | 531.85 | 536.3 | 178.7667 | +7.05 (+1.33%) | 7,905 |
| 23 Jun 2014 | INR | 543 | 543 | 521.5 | 529.25 | 176.4167 | +0.1 (+0.02%) | 6,013 |
| 20 Jun 2014 | INR | 542 | 551.05 | 525 | 529.15 | 176.3833 | -13.75 (-2.53%) | 25,074 |
| 19 Jun 2014 | INR | 549.15 | 572 | 540.5 | 542.9 | 180.9667 | -10.65 (-1.92%) | 11,687 |
| 18 Jun 2014 | INR | 506.05 | 582.55 | 506.05 | 553.55 | 184.5167 | -4.95 (-0.89%) | 15,111 |
| 17 Jun 2014 | INR | 574.95 | 575.95 | 554.1 | 558.5 | 186.1667 | -12.4 (-2.17%) | 24,205 |
| 16 Jun 2014 | INR | 559.95 | 603 | 555.55 | 570.9 | 190.3 | +17.65 (+3.19%) | 111,262 |
| 13 Jun 2014 | INR | 524.95 | 596 | 521.1 | 553.25 | 184.4167 | +35.1 (+6.77%) | 80,523 |
| 12 Jun 2014 | INR | 504.1 | 524.95 | 504.1 | 518.15 | 172.7167 | +12.55 (+2.48%) | 3,538 |
