| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2014 | INR | 295 | 296.9 | 288.4 | 292.5 | 292.5 | -2.35 (-0.80%) | 4,919 |
| 21 Jul 2014 | INR | 290 | 297 | 290 | 294.85 | 294.85 | +7.05 (+2.45%) | 10,871 |
| 18 Jul 2014 | INR | 282.55 | 289.6 | 282.55 | 287.8 | 287.8 | -0.1 (-0.03%) | 5,716 |
| 17 Jul 2014 | INR | 285.3 | 291 | 284.3 | 287.9 | 287.9 | +0.2 (+0.07%) | 13,047 |
| 16 Jul 2014 | INR | 285.25 | 290.95 | 284.7 | 287.7 | 287.7 | 0.0 (0.0%) | 2,805 |
| 15 Jul 2014 | INR | 284.7 | 288.65 | 282.25 | 287.7 | 287.7 | -1.3 (-0.45%) | 10,518 |
| 14 Jul 2014 | INR | 277.25 | 290 | 277 | 289 | 289 | +6.9 (+2.45%) | 4,070 |
| 11 Jul 2014 | INR | 277 | 288.9 | 277 | 282.1 | 282.1 | +1.05 (+0.37%) | 42,204 |
| 10 Jul 2014 | INR | 282 | 289.8 | 276.75 | 281.05 | 281.05 | -5.1 (-1.78%) | 7,452 |
| 9 Jul 2014 | INR | 278 | 290.7 | 270 | 286.15 | 286.15 | -1 (-0.35%) | 55,798 |
| 8 Jul 2014 | INR | 298 | 299.9 | 276 | 287.15 | 287.15 | -8.75 (-2.96%) | 23,465 |
| 7 Jul 2014 | INR | 291 | 299.85 | 282.8 | 295.9 | 295.9 | +7.8 (+2.71%) | 89,981 |
| 4 Jul 2014 | INR | 285.9 | 290 | 282.6 | 288.1 | 288.1 | +7.95 (+2.84%) | 35,797 |
| 3 Jul 2014 | INR | 275 | 281.95 | 273 | 280.15 | 280.15 | +3.05 (+1.10%) | 11,351 |
| 2 Jul 2014 | INR | 278.4 | 283 | 276.05 | 277.1 | 277.1 | -2.45 (-0.88%) | 3,031 |
| 1 Jul 2014 | INR | 275.1 | 286.4 | 275.05 | 279.55 | 279.55 | -0.1 (-0.04%) | 21,084 |
| 30 Jun 2014 | INR | 278.6 | 281.8 | 272.15 | 279.65 | 279.65 | +1.1 (+0.39%) | 12,367 |
| 27 Jun 2014 | INR | 278.4 | 282.9 | 275 | 278.55 | 278.55 | +1.65 (+0.60%) | 10,929 |
| 26 Jun 2014 | INR | 275.5 | 277.9 | 271 | 276.9 | 276.9 | +0.8 (+0.29%) | 24,604 |
| 25 Jun 2014 | INR | 278.55 | 278.55 | 272.05 | 276.1 | 276.1 | +0.75 (+0.27%) | 2,434 |
| 24 Jun 2014 | INR | 280 | 280 | 270.1 | 275.35 | 275.35 | -1.15 (-0.42%) | 7,131 |
| 23 Jun 2014 | INR | 278.5 | 279.9 | 273 | 276.5 | 276.5 | -2.45 (-0.88%) | 9,411 |
| 20 Jun 2014 | INR | 281.5 | 282.85 | 276.55 | 278.95 | 278.95 | -1 (-0.36%) | 9,098 |
| 19 Jun 2014 | INR | 282 | 286.95 | 277.1 | 279.95 | 279.95 | -0.1 (-0.04%) | 49,997 |
| 18 Jun 2014 | INR | 276.2 | 285.55 | 272.8 | 280.05 | 280.05 | +0.05 (+0.02%) | 19,561 |
| 17 Jun 2014 | INR | 272 | 281.55 | 269.3 | 280 | 280 | +7.4 (+2.71%) | 41,826 |
| 16 Jun 2014 | INR | 270 | 281.3 | 267.45 | 272.6 | 272.6 | +1.5 (+0.55%) | 48,289 |
| 13 Jun 2014 | INR | 269.4 | 274 | 260.65 | 271.1 | 271.1 | +1.4 (+0.52%) | 68,911 |
| 12 Jun 2014 | INR | 265 | 271.4 | 262 | 269.7 | 269.7 | +5.5 (+2.08%) | 24,088 |
| 11 Jun 2014 | INR | 260.8 | 269.1 | 257.25 | 264.2 | 264.2 | +2.9 (+1.11%) | 85,606 |
