| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 536 | 544.9 | 525.5 | 530.8 | 530.8 | -10.35 (-1.91%) | 35,381 |
| 28 Jul 2014 | INR | 535.1 | 545 | 522.25 | 541.15 | 541.15 | -2.65 (-0.49%) | 50,274 |
| 25 Jul 2014 | INR | 553.15 | 559 | 539.5 | 543.8 | 543.8 | -14.9 (-2.67%) | 30,605 |
| 24 Jul 2014 | INR | 560.95 | 565.05 | 554 | 558.7 | 558.7 | +0.8 (+0.14%) | 31,515 |
| 23 Jul 2014 | INR | 545.4 | 577.5 | 545.4 | 557.9 | 557.9 | +9.55 (+1.74%) | 151,478 |
| 22 Jul 2014 | INR | 548 | 558.3 | 543 | 548.35 | 548.35 | -3.5 (-0.63%) | 34,194 |
| 21 Jul 2014 | INR | 550 | 558.5 | 545.05 | 551.85 | 551.85 | -1 (-0.18%) | 66,270 |
| 18 Jul 2014 | INR | 559.45 | 564.9 | 550 | 552.85 | 552.85 | -0.4 (-0.07%) | 41,118 |
| 16 Jul 2014 | INR | 531.4 | 557 | 531.4 | 553.25 | 553.25 | +18.55 (+3.47%) | 113,060 |
| 15 Jul 2014 | INR | 525 | 538 | 524.55 | 534.7 | 534.7 | +7.8 (+1.48%) | 47,271 |
| 14 Jul 2014 | INR | 531 | 533 | 518.1 | 526.9 | 526.9 | -4.05 (-0.76%) | 23,079 |
| 11 Jul 2014 | INR | 524.65 | 544.4 | 521.55 | 530.95 | 530.95 | +2.35 (+0.44%) | 74,924 |
| 10 Jul 2014 | INR | 533 | 539.8 | 514.85 | 528.6 | 528.6 | -2.45 (-0.46%) | 42,077 |
| 9 Jul 2014 | INR | 531 | 536 | 515.6 | 531.05 | 531.05 | -0.8 (-0.15%) | 77,942 |
| 8 Jul 2014 | INR | 527 | 552 | 524 | 531.85 | 531.85 | +11 (+2.11%) | 481,001 |
| 7 Jul 2014 | INR | 521.6 | 531 | 518.5 | 520.85 | 520.85 | +5.35 (+1.04%) | 44,537 |
| 4 Jul 2014 | INR | 531.95 | 533.9 | 513.1 | 515.5 | 515.5 | -13.15 (-2.49%) | 92,556 |
| 3 Jul 2014 | INR | 529.5 | 538 | 525.9 | 528.65 | 528.65 | +5 (+0.95%) | 62,166 |
| 2 Jul 2014 | INR | 524 | 539.25 | 521.1 | 523.65 | 523.65 | +3 (+0.58%) | 188,368 |
| 1 Jul 2014 | INR | 519 | 530.05 | 519 | 520.65 | 520.65 | +4.5 (+0.87%) | 41,076 |
| 30 Jun 2014 | INR | 522.65 | 537 | 509.55 | 516.15 | 516.15 | -2.8 (-0.54%) | 100,931 |
| 27 Jun 2014 | INR | 528.95 | 534.65 | 517.5 | 518.95 | 518.95 | -4.15 (-0.79%) | 38,344 |
| 26 Jun 2014 | INR | 533.45 | 537.95 | 522 | 523.1 | 523.1 | -6.95 (-1.31%) | 33,038 |
| 25 Jun 2014 | INR | 544.85 | 546.5 | 526 | 530.05 | 530.05 | -9.1 (-1.69%) | 36,504 |
| 24 Jun 2014 | INR | 537.5 | 547.85 | 535.75 | 539.15 | 539.15 | +5.4 (+1.01%) | 31,151 |
| 23 Jun 2014 | INR | 553 | 569.7 | 531 | 533.75 | 533.75 | -17.25 (-3.13%) | 76,892 |
| 20 Jun 2014 | INR | 579.95 | 590.3 | 548 | 551 | 551 | -23.7 (-4.12%) | 157,751 |
| 19 Jun 2014 | INR | 555 | 580 | 551.95 | 574.7 | 574.7 | +28.45 (+5.21%) | 277,046 |
| 18 Jun 2014 | INR | 518 | 553.5 | 514.15 | 546.25 | 546.25 | +27.4 (+5.28%) | 371,536 |
| 17 Jun 2014 | INR | 508.4 | 529.9 | 508.4 | 518.85 | 518.85 | +18.3 (+3.66%) | 175,257 |
