| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 2,558 | 2,610.55 | 2,538 | 2,602.35 | 2,602.35 | +64.25 (+2.53%) | 285,098 |
| 28 Jul 2014 | INR | 2,625 | 2,625 | 2,504.05 | 2,538.1 | 2,538.1 | -36.6 (-1.42%) | 245,964 |
| 25 Jul 2014 | INR | 2,538.2 | 2,584 | 2,524.5 | 2,574.7 | 2,574.7 | +36.5 (+1.44%) | 309,696 |
| 24 Jul 2014 | INR | 2,564.9 | 2,564.9 | 2,524.1 | 2,538.2 | 2,538.2 | -20.1 (-0.79%) | 110,245 |
| 23 Jul 2014 | INR | 2,510.1 | 2,568 | 2,510 | 2,558.3 | 2,558.3 | +37.95 (+1.51%) | 201,900 |
| 22 Jul 2014 | INR | 2,535 | 2,548.45 | 2,508.85 | 2,520.35 | 2,520.35 | +3.95 (+0.16%) | 159,228 |
| 21 Jul 2014 | INR | 2,525 | 2,540 | 2,495.5 | 2,516.4 | 2,516.4 | +11.9 (+0.48%) | 195,433 |
| 18 Jul 2014 | INR | 2,438.05 | 2,512.35 | 2,426.65 | 2,504.5 | 2,504.5 | +58.95 (+2.41%) | 245,685 |
| 17 Jul 2014 | INR | 2,432 | 2,470 | 2,432 | 2,445.55 | 2,445.55 | +12.8 (+0.53%) | 197,104 |
| 16 Jul 2014 | INR | 2,425 | 2,451.95 | 2,398.75 | 2,432.75 | 2,432.75 | +25.4 (+1.06%) | 362,744 |
| 15 Jul 2014 | INR | 2,462 | 2,489.3 | 2,393.15 | 2,407.35 | 2,407.35 | -34.85 (-1.43%) | 311,888 |
| 14 Jul 2014 | INR | 2,410 | 2,460.05 | 2,405 | 2,442.2 | 2,442.2 | +9.05 (+0.37%) | 143,434 |
| 11 Jul 2014 | INR | 2,450 | 2,491.2 | 2,401 | 2,433.15 | 2,433.15 | -5.95 (-0.24%) | 527,940 |
| 10 Jul 2014 | INR | 2,531 | 2,570.95 | 2,400.15 | 2,439.1 | 2,439.1 | -98.8 (-3.89%) | 289,338 |
| 9 Jul 2014 | INR | 2,568.05 | 2,591.25 | 2,516.3 | 2,537.9 | 2,537.9 | -41.4 (-1.61%) | 278,093 |
| 8 Jul 2014 | INR | 2,625 | 2,629.95 | 2,563 | 2,579.3 | 2,579.3 | -36.55 (-1.40%) | 315,738 |
| 7 Jul 2014 | INR | 2,599 | 2,629 | 2,583.05 | 2,615.85 | 2,615.85 | +31.9 (+1.23%) | 266,648 |
| 4 Jul 2014 | INR | 2,600 | 2,620.8 | 2,572.35 | 2,583.95 | 2,583.95 | -4.45 (-0.17%) | 263,645 |
| 3 Jul 2014 | INR | 2,635 | 2,641.4 | 2,581.35 | 2,588.4 | 2,588.4 | -91.4 (-3.41%) | 356,742 |
| 2 Jul 2014 | INR | 2,650 | 2,693.7 | 2,635 | 2,679.8 | 2,679.8 | +36.4 (+1.38%) | 304,779 |
| 1 Jul 2014 | INR | 2,625.1 | 2,665 | 2,620.85 | 2,643.4 | 2,643.4 | +8.75 (+0.33%) | 145,476 |
| 30 Jun 2014 | INR | 2,618.05 | 2,640 | 2,601 | 2,634.65 | 2,634.65 | +11.75 (+0.45%) | 315,750 |
| 27 Jun 2014 | INR | 2,645 | 2,652 | 2,610 | 2,622.9 | 2,622.9 | -24 (-0.91%) | 170,046 |
| 26 Jun 2014 | INR | 2,675 | 2,678.65 | 2,627.5 | 2,646.9 | 2,646.9 | +4.1 (+0.16%) | 425,375 |
| 25 Jun 2014 | INR | 2,616 | 2,661.65 | 2,595.5 | 2,642.8 | 2,642.8 | +27.55 (+1.05%) | 231,135 |
| 24 Jun 2014 | INR | 2,585 | 2,623.75 | 2,585 | 2,615.25 | 2,615.25 | +31.8 (+1.23%) | 379,832 |
| 23 Jun 2014 | INR | 2,523 | 2,589 | 2,523 | 2,583.45 | 2,583.45 | +62.45 (+2.48%) | 354,783 |
| 20 Jun 2014 | INR | 2,535 | 2,566 | 2,512.25 | 2,521 | 2,521 | -18.7 (-0.74%) | 321,985 |
| 19 Jun 2014 | INR | 2,550 | 2,575 | 2,531 | 2,539.7 | 2,539.7 | -4.7 (-0.18%) | 396,963 |
| 18 Jun 2014 | INR | 2,603.9 | 2,603.9 | 2,535.05 | 2,544.4 | 2,544.4 | -47.1 (-1.82%) | 397,018 |
