| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 576 | 594.55 | 573 | 591.65 | 591.65 | +17.8 (+3.10%) | 195,465 |
| 22 Jul 2014 | INR | 574 | 576 | 570.7 | 573.85 | 573.85 | +3.05 (+0.53%) | 30,745 |
| 21 Jul 2014 | INR | 571.25 | 576.6 | 566.5 | 570.8 | 570.8 | +3.15 (+0.55%) | 412,180 |
| 18 Jul 2014 | INR | 564.6 | 571 | 558.5 | 567.65 | 567.65 | +3.1 (+0.55%) | 27,479 |
| 17 Jul 2014 | INR | 557.05 | 566.75 | 557.05 | 564.55 | 564.55 | +7.55 (+1.36%) | 22,669 |
| 16 Jul 2014 | INR | 550 | 559 | 544 | 557 | 557 | +10.25 (+1.87%) | 29,610 |
| 15 Jul 2014 | INR | 542 | 557 | 542 | 546.75 | 546.75 | +7.6 (+1.41%) | 42,304 |
| 14 Jul 2014 | INR | 541.5 | 548.3 | 532.9 | 539.15 | 539.15 | -0.6 (-0.11%) | 40,086 |
| 11 Jul 2014 | INR | 567.6 | 575 | 532 | 539.75 | 539.75 | -23.3 (-4.14%) | 173,919 |
| 10 Jul 2014 | INR | 562 | 570.7 | 551.25 | 563.05 | 563.05 | +0.65 (+0.12%) | 51,915 |
| 9 Jul 2014 | INR | 568 | 570 | 556 | 562.4 | 562.4 | +0.05 (+0.01%) | 58,037 |
| 8 Jul 2014 | INR | 589 | 600 | 555.35 | 562.35 | 562.35 | -26.8 (-4.55%) | 66,089 |
| 7 Jul 2014 | INR | 600 | 600 | 587.4 | 589.15 | 589.15 | -12.35 (-2.05%) | 23,630 |
| 4 Jul 2014 | INR | 617.1 | 621 | 596 | 601.5 | 601.5 | -5.25 (-0.87%) | 463,710 |
| 3 Jul 2014 | INR | 584.65 | 613.95 | 582.5 | 606.75 | 606.75 | +30.75 (+5.34%) | 103,891 |
| 2 Jul 2014 | INR | 573 | 579 | 573 | 576 | 576 | +5 (+0.88%) | 17,404 |
| 1 Jul 2014 | INR | 574.9 | 575.8 | 568.9 | 571 | 571 | +0.15 (+0.03%) | 14,012 |
| 30 Jun 2014 | INR | 574.65 | 579.75 | 569.1 | 570.85 | 570.85 | +1.2 (+0.21%) | 18,120 |
| 27 Jun 2014 | INR | 575.25 | 585 | 565.25 | 569.65 | 569.65 | -4.3 (-0.75%) | 43,544 |
| 26 Jun 2014 | INR | 584.6 | 584.8 | 572 | 573.95 | 573.95 | -10.25 (-1.75%) | 21,358 |
| 25 Jun 2014 | INR | 587.2 | 587.5 | 581 | 584.2 | 584.2 | -0.15 (-0.03%) | 14,945 |
| 24 Jun 2014 | INR | 583 | 590.5 | 580.05 | 584.35 | 584.35 | +5.35 (+0.92%) | 41,228 |
| 23 Jun 2014 | INR | 574 | 585.55 | 573.5 | 579 | 579 | +5.55 (+0.97%) | 49,163 |
| 20 Jun 2014 | INR | 582.8 | 584.25 | 572 | 573.45 | 573.45 | -4.4 (-0.76%) | 24,359 |
| 19 Jun 2014 | INR | 579 | 586 | 575 | 577.85 | 577.85 | +3.75 (+0.65%) | 18,071 |
| 18 Jun 2014 | INR | 580 | 588 | 570.9 | 574.1 | 574.1 | -2.9 (-0.50%) | 34,294 |
| 17 Jun 2014 | INR | 583 | 583.2 | 573.1 | 577 | 577 | -2.1 (-0.36%) | 24,399 |
| 16 Jun 2014 | INR | 582.9 | 583.75 | 573 | 579.1 | 579.1 | +1.2 (+0.21%) | 26,921 |
| 13 Jun 2014 | INR | 581 | 585.25 | 569 | 577.9 | 577.9 | +0.05 (+0.01%) | 111,226 |
| 12 Jun 2014 | INR | 574.45 | 586.4 | 574.45 | 577.85 | 577.85 | +6.2 (+1.08%) | 72,074 |
