| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 329.5 | 329.8 | 316.1 | 319.45 | 319.45 | +1.95 (+0.61%) | 189,531 |
| 22 Jul 2014 | INR | 322.5 | 327 | 316.55 | 317.5 | 317.5 | -3.35 (-1.04%) | 121,454 |
| 21 Jul 2014 | INR | 316.55 | 326.05 | 316.55 | 320.85 | 320.85 | +4.3 (+1.36%) | 84,882 |
| 18 Jul 2014 | INR | 322.5 | 322.5 | 315.4 | 316.55 | 316.55 | -4 (-1.25%) | 46,318 |
| 17 Jul 2014 | INR | 309 | 325.1 | 307.25 | 320.55 | 320.55 | +11.85 (+3.84%) | 166,993 |
| 16 Jul 2014 | INR | 306.2 | 313.7 | 304 | 308.7 | 308.7 | +4 (+1.31%) | 95,266 |
| 15 Jul 2014 | INR | 304.5 | 310 | 302 | 304.7 | 304.7 | +0.75 (+0.25%) | 69,610 |
| 14 Jul 2014 | INR | 306 | 311 | 297.6 | 303.95 | 303.95 | -0.65 (-0.21%) | 57,372 |
| 11 Jul 2014 | INR | 300.75 | 318.5 | 297 | 304.6 | 304.6 | +7.65 (+2.58%) | 312,866 |
| 10 Jul 2014 | INR | 301 | 307.7 | 285.1 | 296.95 | 296.95 | +1.85 (+0.63%) | 480,856 |
| 9 Jul 2014 | INR | 296.9 | 311.4 | 292 | 295.1 | 295.1 | -3.2 (-1.07%) | 128,488 |
| 8 Jul 2014 | INR | 312 | 318 | 272 | 298.3 | 298.3 | -9.6 (-3.12%) | 208,797 |
| 7 Jul 2014 | INR | 294.7 | 309.5 | 294.7 | 307.9 | 307.9 | +13.65 (+4.64%) | 149,149 |
| 4 Jul 2014 | INR | 294 | 302.7 | 291.7 | 294.25 | 294.25 | -0.65 (-0.22%) | 108,546 |
| 3 Jul 2014 | INR | 295 | 297.4 | 293.45 | 294.9 | 294.9 | +0.4 (+0.14%) | 14,401 |
| 2 Jul 2014 | INR | 298 | 298.45 | 292.45 | 294.5 | 294.5 | -0.65 (-0.22%) | 38,211 |
| 1 Jul 2014 | INR | 289.25 | 296 | 288.4 | 295.15 | 295.15 | +7 (+2.43%) | 70,446 |
| 30 Jun 2014 | INR | 290.55 | 299 | 286.2 | 288.15 | 288.15 | -2.4 (-0.83%) | 188,054 |
| 27 Jun 2014 | INR | 291.7 | 296 | 281 | 290.55 | 290.55 | -0.6 (-0.21%) | 70,250 |
| 26 Jun 2014 | INR | 295 | 295.2 | 290 | 291.15 | 291.15 | -3.05 (-1.04%) | 37,299 |
| 25 Jun 2014 | INR | 299.7 | 301.25 | 293 | 294.2 | 294.2 | -4.35 (-1.46%) | 26,517 |
| 24 Jun 2014 | INR | 304.8 | 308 | 297.1 | 298.55 | 298.55 | -3.75 (-1.24%) | 40,915 |
| 23 Jun 2014 | INR | 304 | 306.9 | 300.9 | 302.3 | 302.3 | -2.55 (-0.84%) | 31,010 |
| 20 Jun 2014 | INR | 316.55 | 320 | 303 | 304.85 | 304.85 | -5.3 (-1.71%) | 162,793 |
| 19 Jun 2014 | INR | 300 | 316.25 | 294.65 | 310.15 | 310.15 | +13.5 (+4.55%) | 1,184,988 |
| 18 Jun 2014 | INR | 309 | 310.7 | 295 | 296.65 | 296.65 | -8.8 (-2.88%) | 214,310 |
| 17 Jun 2014 | INR | 300.1 | 313 | 300 | 305.45 | 305.45 | +7.3 (+2.45%) | 590,569 |
| 16 Jun 2014 | INR | 297.9 | 301.9 | 291.6 | 298.15 | 298.15 | -2.7 (-0.90%) | 276,542 |
| 13 Jun 2014 | INR | 310.9 | 315.9 | 295 | 300.85 | 300.85 | -8.1 (-2.62%) | 40,885 |
| 12 Jun 2014 | INR | 304.6 | 316.45 | 302.4 | 308.95 | 308.95 | +1.75 (+0.57%) | 35,455 |
