| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 218 | 219.35 | 211.2 | 214.8 | 214.8 | -1.95 (-0.90%) | 850,501 |
| 22 Jul 2014 | INR | 216.95 | 218.6 | 213.85 | 216.75 | 216.75 | +1.95 (+0.91%) | 723,862 |
| 21 Jul 2014 | INR | 221.75 | 222.8 | 213.55 | 214.8 | 214.8 | -6.05 (-2.74%) | 931,379 |
| 18 Jul 2014 | INR | 219.25 | 223.6 | 216.85 | 220.85 | 220.85 | -1.3 (-0.59%) | 1,434,349 |
| 17 Jul 2014 | INR | 226.2 | 228.9 | 220.5 | 222.15 | 222.15 | -3.3 (-1.46%) | 1,678,892 |
| 16 Jul 2014 | INR | 217 | 227 | 215.1 | 225.45 | 225.45 | +12.4 (+5.82%) | 1,508,226 |
| 15 Jul 2014 | INR | 209 | 214.8 | 207.5 | 213.05 | 213.05 | +5.4 (+2.60%) | 1,191,963 |
| 14 Jul 2014 | INR | 209.9 | 213.85 | 204.65 | 207.65 | 207.65 | -1.75 (-0.84%) | 1,154,272 |
| 11 Jul 2014 | INR | 224.1 | 229.45 | 206 | 209.4 | 209.4 | -13.35 (-5.99%) | 2,865,538 |
| 10 Jul 2014 | INR | 206 | 233.85 | 201 | 222.75 | 222.75 | +18.8 (+9.22%) | 3,973,301 |
| 9 Jul 2014 | INR | 206 | 208.4 | 200.1 | 203.95 | 203.95 | -1.9 (-0.92%) | 1,301,744 |
| 8 Jul 2014 | INR | 223 | 224.25 | 203.4 | 205.85 | 205.85 | -17.35 (-7.77%) | 1,361,373 |
| 7 Jul 2014 | INR | 218.1 | 224.3 | 218 | 223.2 | 223.2 | +4.4 (+2.01%) | 912,375 |
| 4 Jul 2014 | INR | 216.1 | 219.3 | 214.5 | 218.8 | 218.8 | +2.9 (+1.34%) | 917,105 |
| 3 Jul 2014 | INR | 220 | 221 | 214.8 | 215.9 | 215.9 | -2.85 (-1.30%) | 242,310 |
| 2 Jul 2014 | INR | 218.1 | 222.15 | 218.1 | 218.75 | 218.75 | +2.25 (+1.04%) | 949,873 |
| 1 Jul 2014 | INR | 215.65 | 218.75 | 213.55 | 216.5 | 216.5 | +1.65 (+0.77%) | 835,303 |
| 30 Jun 2014 | INR | 212.8 | 217.5 | 212 | 214.85 | 214.85 | +3.7 (+1.75%) | 778,844 |
| 27 Jun 2014 | INR | 211.05 | 212 | 205.15 | 211.15 | 211.15 | +0.8 (+0.38%) | 1,616,074 |
| 26 Jun 2014 | INR | 217.15 | 218.65 | 209 | 210.35 | 210.35 | -6.8 (-3.13%) | 940,259 |
| 25 Jun 2014 | INR | 218.4 | 220.35 | 215.2 | 217.15 | 217.15 | -2.1 (-0.96%) | 1,098,502 |
| 24 Jun 2014 | INR | 210 | 221.25 | 209.9 | 219.25 | 219.25 | +9.75 (+4.65%) | 1,473,636 |
| 23 Jun 2014 | INR | 209.5 | 210.8 | 206.35 | 209.5 | 209.5 | +1.5 (+0.72%) | 790,240 |
| 20 Jun 2014 | INR | 206 | 211.5 | 205.3 | 208 | 208 | +1.05 (+0.51%) | 919,395 |
| 19 Jun 2014 | INR | 208 | 211 | 205.85 | 206.95 | 206.95 | -0.65 (-0.31%) | 1,137,895 |
| 18 Jun 2014 | INR | 213.85 | 216.5 | 205.4 | 207.6 | 207.6 | -4.95 (-2.33%) | 1,733,181 |
| 17 Jun 2014 | INR | 211 | 214.25 | 203.75 | 212.55 | 212.55 | +2.25 (+1.07%) | 1,620,450 |
| 16 Jun 2014 | INR | 204.6 | 211.15 | 199 | 210.3 | 210.3 | +5.15 (+2.51%) | 1,957,189 |
| 13 Jun 2014 | INR | 224 | 226.45 | 203.25 | 205.15 | 205.15 | -18.4 (-8.23%) | 1,998,770 |
| 12 Jun 2014 | INR | 221 | 226 | 216.75 | 223.55 | 223.55 | +2.7 (+1.22%) | 1,482,989 |
