| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2014 | INR | 466.05 | 477 | 448 | 467.6 | 467.6 | +1.55 (+0.33%) | 184,140 |
| 9 Jul 2014 | INR | 480.05 | 489.25 | 452.55 | 466.05 | 466.05 | -16 (-3.32%) | 167,770 |
| 8 Jul 2014 | INR | 501 | 501 | 478.25 | 482.05 | 482.05 | -17.4 (-3.48%) | 110,060 |
| 7 Jul 2014 | INR | 493 | 500.7 | 490.05 | 499.45 | 499.45 | +2.55 (+0.51%) | 74,790 |
| 4 Jul 2014 | INR | 499.95 | 501.2 | 493.15 | 496.9 | 496.9 | +0.35 (+0.07%) | 166,760 |
| 3 Jul 2014 | INR | 490.8 | 507 | 490.8 | 496.55 | 496.55 | +10.5 (+2.16%) | 441,440 |
| 2 Jul 2014 | INR | 471.1 | 495.8 | 471.1 | 486.05 | 486.05 | +15.25 (+3.24%) | 456,810 |
| 1 Jul 2014 | INR | 470.15 | 478.7 | 468 | 470.8 | 470.8 | 0.0 (0.0%) | 533,100 |
| 30 Jun 2014 | INR | 467.15 | 477 | 467.15 | 470.8 | 470.8 | +0.8 (+0.17%) | 389,390 |
| 27 Jun 2014 | INR | 472 | 481 | 467.3 | 470 | 470 | -2.35 (-0.50%) | 67,770 |
| 26 Jun 2014 | INR | 478 | 484.8 | 470 | 472.35 | 472.35 | -8.35 (-1.74%) | 161,380 |
| 25 Jun 2014 | INR | 484.05 | 485.5 | 477 | 480.7 | 480.7 | -4.15 (-0.86%) | 69,950 |
| 24 Jun 2014 | INR | 476.05 | 485.6 | 476.05 | 484.85 | 484.85 | +5.85 (+1.22%) | 285,440 |
| 23 Jun 2014 | INR | 478.1 | 483 | 475.45 | 479 | 479 | -2.65 (-0.55%) | 33,550 |
| 20 Jun 2014 | INR | 485 | 485 | 478.15 | 481.65 | 481.65 | -0.5 (-0.10%) | 123,640 |
| 19 Jun 2014 | INR | 483 | 485.9 | 475.15 | 482.15 | 482.15 | -0.85 (-0.18%) | 104,410 |
| 18 Jun 2014 | INR | 474.55 | 484.45 | 474.55 | 483 | 483 | +8.45 (+1.78%) | 82,040 |
| 17 Jun 2014 | INR | 479.2 | 484.9 | 470.45 | 474.55 | 474.55 | -7.6 (-1.58%) | 85,850 |
| 16 Jun 2014 | INR | 488.4 | 497 | 475.1 | 482.15 | 482.15 | -10.85 (-2.20%) | 154,390 |
| 13 Jun 2014 | INR | 490 | 502.9 | 482.15 | 493 | 493 | +4.6 (+0.94%) | 344,970 |
| 12 Jun 2014 | INR | 476.9 | 494 | 460.25 | 488.4 | 488.4 | +15 (+3.17%) | 241,970 |
| 11 Jun 2014 | INR | 457.25 | 478 | 457.25 | 473.4 | 473.4 | +16.15 (+3.53%) | 308,450 |
| 10 Jun 2014 | INR | 459.9 | 463 | 444.5 | 457.25 | 457.25 | -0.2 (-0.04%) | 131,490 |
| 9 Jun 2014 | INR | 437.8 | 463.85 | 437 | 457.45 | 457.45 | +27.1 (+6.30%) | 494,220 |
| 6 Jun 2014 | INR | 418.4 | 432.8 | 414 | 430.35 | 430.35 | +16 (+3.86%) | 716,220 |
| 5 Jun 2014 | INR | 422.1 | 427.95 | 411.8 | 414.35 | 414.35 | -3.45 (-0.83%) | 290,510 |
| 4 Jun 2014 | INR | 424.25 | 428 | 417 | 417.8 | 417.8 | -2.55 (-0.61%) | 244,570 |
| 3 Jun 2014 | INR | 418.2 | 424 | 411.1 | 420.35 | 420.35 | +5.05 (+1.22%) | 719,150 |
| 2 Jun 2014 | INR | 414.4 | 418.2 | 407.1 | 415.3 | 415.3 | +8.05 (+1.98%) | 162,810 |
| 30 May 2014 | INR | 416.5 | 423.75 | 403.3 | 407.25 | 407.25 | -7.8 (-1.88%) | 319,710 |
