| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 632 | 649 | 625 | 643.9 | 643.9 | +7.9 (+1.24%) | 641,490 |
| 28 Jul 2014 | INR | 640 | 644.9 | 627.5 | 636 | 636 | -1.4 (-0.22%) | 878,390 |
| 25 Jul 2014 | INR | 620.2 | 639.95 | 617.75 | 637.4 | 637.4 | +17.3 (+2.79%) | 1,130,000 |
| 24 Jul 2014 | INR | 602.75 | 625.05 | 599.65 | 620.1 | 620.1 | +16.75 (+2.78%) | 934,020 |
| 23 Jul 2014 | INR | 606 | 610 | 595.6 | 603.35 | 603.35 | -0.25 (-0.04%) | 1,050,000 |
| 22 Jul 2014 | INR | 597.9 | 610.9 | 592.7 | 603.6 | 603.6 | +9.95 (+1.68%) | 1,930,000 |
| 21 Jul 2014 | INR | 587.95 | 595 | 582 | 593.65 | 593.65 | +13.2 (+2.27%) | 593,460 |
| 18 Jul 2014 | INR | 580.9 | 589.95 | 578.35 | 580.45 | 580.45 | +0.8 (+0.14%) | 925,060 |
| 17 Jul 2014 | INR | 580 | 585 | 577.3 | 579.65 | 579.65 | -0.2 (-0.03%) | 356,140 |
| 16 Jul 2014 | INR | 580.5 | 588.6 | 577 | 579.85 | 579.85 | -2.65 (-0.45%) | 675,650 |
| 15 Jul 2014 | INR | 594.5 | 595.7 | 577 | 582.5 | 582.5 | -7 (-1.19%) | 574,020 |
| 14 Jul 2014 | INR | 571.15 | 597.9 | 568.1 | 589.5 | 589.5 | +20.65 (+3.63%) | 672,430 |
| 11 Jul 2014 | INR | 581.25 | 589.5 | 565.15 | 568.85 | 568.85 | -18.15 (-3.09%) | 811,990 |
| 10 Jul 2014 | INR | 595 | 597.8 | 580 | 587 | 587 | -7.65 (-1.29%) | 525,220 |
| 9 Jul 2014 | INR | 590.1 | 602.4 | 586.5 | 594.65 | 594.65 | +4.55 (+0.77%) | 653,790 |
| 8 Jul 2014 | INR | 590.4 | 604 | 584.7 | 590.1 | 590.1 | -3.5 (-0.59%) | 809,330 |
| 7 Jul 2014 | INR | 588.65 | 596.5 | 584.05 | 593.6 | 593.6 | +4.95 (+0.84%) | 713,820 |
| 4 Jul 2014 | INR | 584.9 | 592.85 | 584 | 588.65 | 588.65 | +6.95 (+1.19%) | 374,130 |
| 3 Jul 2014 | INR | 585.1 | 587.75 | 576.3 | 581.7 | 581.7 | -2.35 (-0.40%) | 511,560 |
| 2 Jul 2014 | INR | 586.55 | 596 | 582 | 584.05 | 584.05 | +0.2 (+0.03%) | 816,710 |
| 1 Jul 2014 | INR | 593.3 | 598.8 | 580.35 | 583.85 | 583.85 | -10.15 (-1.71%) | 696,050 |
| 30 Jun 2014 | INR | 585 | 597.9 | 584.7 | 594 | 594 | +9.3 (+1.59%) | 785,110 |
| 27 Jun 2014 | INR | 586.2 | 594 | 581.6 | 584.7 | 584.7 | -0.1 (-0.02%) | 738,730 |
| 26 Jun 2014 | INR | 589.9 | 590 | 577.8 | 584.8 | 584.8 | -1.7 (-0.29%) | 838,470 |
| 25 Jun 2014 | INR | 580.1 | 589 | 573 | 586.5 | 586.5 | +6.6 (+1.14%) | 796,310 |
| 24 Jun 2014 | INR | 574.1 | 582 | 571.6 | 579.9 | 579.9 | +5.8 (+1.01%) | 816,170 |
| 23 Jun 2014 | INR | 568.45 | 577 | 567.3 | 574.1 | 574.1 | +5.65 (+0.99%) | 610,170 |
| 20 Jun 2014 | INR | 570 | 573.75 | 557 | 568.45 | 568.45 | +0.45 (+0.08%) | 1,090,000 |
| 19 Jun 2014 | INR | 559.6 | 570 | 551.2 | 568 | 568 | +10.1 (+1.81%) | 1,110,000 |
| 18 Jun 2014 | INR | 560 | 569 | 552.25 | 557.9 | 557.9 | -2.7 (-0.48%) | 2,000,000 |
