| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 464.7 | 477 | 457.95 | 469.05 | 46.905 | +6 (+1.30%) | 8,387,981 |
| 28 Jul 2014 | INR | 442.95 | 477.75 | 442.95 | 463.05 | 46.305 | +9 (+1.98%) | 11,835,174 |
| 25 Jul 2014 | INR | 471 | 472.05 | 444.75 | 454.05 | 45.405 | -15.9 (-3.38%) | 7,054,046 |
| 24 Jul 2014 | INR | 434.85 | 472.95 | 426 | 469.95 | 46.995 | +34.95 (+8.03%) | 18,423,141 |
| 23 Jul 2014 | INR | 459 | 460.65 | 424.2 | 435 | 43.5 | -21.75 (-4.76%) | 7,061,276 |
| 22 Jul 2014 | INR | 466.95 | 472.05 | 447.6 | 456.75 | 45.675 | -6.75 (-1.46%) | 7,508,801 |
| 21 Jul 2014 | INR | 460.05 | 475.8 | 460.05 | 463.5 | 46.35 | +7.5 (+1.64%) | 10,337,680 |
| 18 Jul 2014 | INR | 454.35 | 464.7 | 447.75 | 456 | 45.6 | 0.0 (0.0%) | 8,221,811 |
| 17 Jul 2014 | INR | 441.75 | 463.8 | 430.05 | 456 | 45.6 | +16.05 (+3.65%) | 14,972,333 |
| 16 Jul 2014 | INR | 429 | 442.35 | 427.65 | 439.95 | 43.995 | +15.45 (+3.64%) | 11,263,269 |
| 15 Jul 2014 | INR | 408.15 | 427.05 | 408.15 | 424.5 | 42.45 | +18.45 (+4.54%) | 10,081,615 |
| 14 Jul 2014 | INR | 399.45 | 414.9 | 390 | 406.05 | 40.605 | +12 (+3.05%) | 8,833,991 |
| 11 Jul 2014 | INR | 421.95 | 435 | 391.8 | 394.05 | 39.405 | -24.9 (-5.94%) | 15,328,072 |
| 10 Jul 2014 | INR | 400.05 | 444 | 396.9 | 418.95 | 41.895 | +24 (+6.08%) | 24,347,928 |
| 9 Jul 2014 | INR | 421.95 | 438 | 371.55 | 394.95 | 39.495 | -31.05 (-7.29%) | 31,942,919 |
| 8 Jul 2014 | INR | 466.05 | 486.75 | 407.7 | 426 | 42.6 | -37.05 (-8.00%) | 28,732,186 |
| 7 Jul 2014 | INR | 394.8 | 469.65 | 394.8 | 463.05 | 46.305 | +70.05 (+17.82%) | 42,714,024 |
| 4 Jul 2014 | INR | 394.05 | 404.7 | 388.8 | 393 | 39.3 | -0.45 (-0.11%) | 7,568,936 |
| 3 Jul 2014 | INR | 386.7 | 401.4 | 376.2 | 393.45 | 39.345 | +9 (+2.34%) | 12,447,819 |
| 2 Jul 2014 | INR | 374.85 | 393 | 361.05 | 384.45 | 38.445 | +11.85 (+3.18%) | 14,224,463 |
| 1 Jul 2014 | INR | 351.75 | 379.05 | 348.3 | 372.6 | 37.26 | +26.1 (+7.53%) | 22,769,539 |
| 30 Jun 2014 | INR | 315.15 | 346.5 | 315.15 | 346.5 | 34.65 | +31.8 (+10.10%) | 16,970,887 |
| 27 Jun 2014 | INR | 316.95 | 319.5 | 312.6 | 314.7 | 31.47 | -1.35 (-0.43%) | 1,611,044 |
| 26 Jun 2014 | INR | 318 | 322.8 | 313.8 | 316.05 | 31.605 | -3.15 (-0.99%) | 2,391,239 |
| 25 Jun 2014 | INR | 319.95 | 326.25 | 316.35 | 319.2 | 31.92 | +1.2 (+0.38%) | 6,208,602 |
| 24 Jun 2014 | INR | 302.4 | 331.95 | 302.4 | 318 | 31.8 | +14.1 (+4.64%) | 18,857,946 |
| 23 Jun 2014 | INR | 306.9 | 309.75 | 300 | 303.9 | 30.39 | -0.15 (-0.05%) | 1,182,944 |
| 20 Jun 2014 | INR | 305.25 | 310.95 | 303 | 304.05 | 30.405 | -3.6 (-1.17%) | 1,136,714 |
| 19 Jun 2014 | INR | 313.8 | 319.95 | 306 | 307.65 | 30.765 | -2.4 (-0.77%) | 2,503,979 |
| 18 Jun 2014 | INR | 316.8 | 326.4 | 308.1 | 310.05 | 31.005 | -4.5 (-1.43%) | 8,446,151 |
