| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2014 | INR | 597.24 | 609.52 | 594.4 | 599.66 | 299.83 | +0.62 (+0.10%) | 13,680 |
| 16 Jul 2014 | INR | 578.62 | 620.88 | 578.62 | 599.04 | 299.52 | +15.64 (+2.68%) | 53,980 |
| 15 Jul 2014 | INR | 588.24 | 596.06 | 578.46 | 583.4 | 291.7 | +4.08 (+0.70%) | 20,450 |
| 14 Jul 2014 | INR | 593.4 | 612.98 | 562.5 | 579.32 | 289.66 | -13.98 (-2.36%) | 51,370 |
| 11 Jul 2014 | INR | 606.66 | 630.36 | 589.14 | 593.3 | 296.65 | -11.52 (-1.90%) | 41,780 |
| 10 Jul 2014 | INR | 606.72 | 616.14 | 590.12 | 604.82 | 302.41 | -8.82 (-1.44%) | 34,200 |
| 9 Jul 2014 | INR | 621.5 | 637.76 | 593.4 | 613.64 | 306.82 | -5.92 (-0.96%) | 61,330 |
| 8 Jul 2014 | INR | 639.28 | 661.64 | 608.56 | 619.56 | 309.78 | -27.68 (-4.28%) | 189,730 |
| 7 Jul 2014 | INR | 665.44 | 698.24 | 628.14 | 647.24 | 323.62 | -5.5 (-0.84%) | 699,720 |
| 4 Jul 2014 | INR | 549.56 | 652.74 | 546.96 | 652.74 | 326.37 | +108.78 (+20.00%) | 669,390 |
| 3 Jul 2014 | INR | 519.46 | 554.54 | 499.08 | 543.96 | 271.98 | +30.48 (+5.94%) | 177,180 |
| 2 Jul 2014 | INR | 510.92 | 518.46 | 500.46 | 513.48 | 256.74 | +13.68 (+2.74%) | 53,130 |
| 1 Jul 2014 | INR | 503.34 | 511.64 | 494.82 | 499.8 | 249.9 | -1.66 (-0.33%) | 20,110 |
| 30 Jun 2014 | INR | 491.88 | 503.82 | 489.32 | 501.46 | 250.73 | +14.7 (+3.02%) | 43,600 |
| 27 Jun 2014 | INR | 490.74 | 497.8 | 479.64 | 486.76 | 243.38 | -0.52 (-0.11%) | 31,300 |
| 26 Jun 2014 | INR | 492.92 | 493.86 | 481.68 | 487.28 | 243.64 | -1.9 (-0.39%) | 16,770 |
| 25 Jun 2014 | INR | 502.3 | 502.3 | 487.24 | 489.18 | 244.59 | -4.12 (-0.84%) | 26,640 |
| 24 Jun 2014 | INR | 494.06 | 501.36 | 490.54 | 493.3 | 246.65 | -5.78 (-1.16%) | 19,650 |
| 23 Jun 2014 | INR | 510.46 | 516.56 | 495.28 | 499.08 | 249.54 | -10.8 (-2.12%) | 31,550 |
| 20 Jun 2014 | INR | 516 | 532.64 | 505.24 | 509.88 | 254.94 | -4.7 (-0.91%) | 42,130 |
| 19 Jun 2014 | INR | 489.12 | 534.16 | 489.12 | 514.58 | 257.29 | +19.38 (+3.91%) | 117,580 |
| 18 Jun 2014 | INR | 495.76 | 503.34 | 485.48 | 495.2 | 247.6 | +0.66 (+0.13%) | 33,080 |
| 17 Jun 2014 | INR | 489.5 | 500.4 | 485.24 | 494.54 | 247.27 | +11.2 (+2.32%) | 33,800 |
| 16 Jun 2014 | INR | 488.18 | 490.98 | 479.64 | 483.34 | 241.67 | -4.32 (-0.89%) | 18,620 |
| 13 Jun 2014 | INR | 500.46 | 502.4 | 483.44 | 487.66 | 243.83 | -12.28 (-2.46%) | 22,120 |
| 12 Jun 2014 | INR | 509.04 | 509.04 | 494.86 | 499.94 | 249.97 | -1.56 (-0.31%) | 18,730 |
| 11 Jun 2014 | INR | 502.4 | 511.88 | 497.62 | 501.5 | 250.75 | +0.04 (+0.01%) | 20,250 |
| 10 Jun 2014 | INR | 485.34 | 508.56 | 481.82 | 501.46 | 250.73 | +19.64 (+4.08%) | 76,230 |
| 9 Jun 2014 | INR | 483.26 | 484.38 | 473.44 | 481.82 | 240.91 | +12.74 (+2.72%) | 60,270 |
| 6 Jun 2014 | INR | 467.8 | 478.7 | 464.48 | 469.08 | 234.54 | +1.38 (+0.30%) | 33,780 |
