| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2014 | INR | 2,457 | 2,482 | 2,434 | 2,436 | 243.6 | -28.8 (-1.17%) | 18,349,440 |
| 30 Jul 2014 | INR | 2,491 | 2,506.7 | 2,430.3 | 2,464.8 | 246.48 | -25.2 (-1.01%) | 24,264,520 |
| 28 Jul 2014 | INR | 2,505.2 | 2,532 | 2,475 | 2,490 | 249 | -7.1 (-0.28%) | 12,536,680 |
| 25 Jul 2014 | INR | 2,542.5 | 2,567 | 2,483.1 | 2,497.1 | 249.71 | -53.6 (-2.10%) | 13,895,680 |
| 24 Jul 2014 | INR | 2,549 | 2,571 | 2,530.2 | 2,550.7 | 255.07 | +10.8 (+0.43%) | 12,997,790 |
| 23 Jul 2014 | INR | 2,542 | 2,573 | 2,517 | 2,539.9 | 253.99 | +19.3 (+0.77%) | 15,629,540 |
| 22 Jul 2014 | INR | 2,528 | 2,549 | 2,503.5 | 2,520.6 | 252.06 | +1.5 (+0.06%) | 10,256,470 |
| 21 Jul 2014 | INR | 2,561 | 2,582 | 2,512.6 | 2,519.1 | 251.91 | -37.9 (-1.48%) | 12,814,270 |
| 18 Jul 2014 | INR | 2,581.6 | 2,585 | 2,537.7 | 2,557 | 255.7 | -42 (-1.62%) | 13,962,750 |
| 17 Jul 2014 | INR | 2,557 | 2,622.9 | 2,533.1 | 2,599 | 259.9 | +25.9 (+1.01%) | 16,169,410 |
| 16 Jul 2014 | INR | 2,538 | 2,586.4 | 2,536 | 2,573.1 | 257.31 | +57.4 (+2.28%) | 21,653,240 |
| 15 Jul 2014 | INR | 2,427.2 | 2,524.9 | 2,427.2 | 2,515.7 | 251.57 | +100.3 (+4.15%) | 20,244,400 |
| 14 Jul 2014 | INR | 2,420 | 2,440.9 | 2,366.4 | 2,415.4 | 241.54 | -4.7 (-0.19%) | 16,142,970 |
| 11 Jul 2014 | INR | 2,531.5 | 2,543.7 | 2,412 | 2,420.1 | 242.01 | -108.8 (-4.30%) | 22,975,720 |
| 10 Jul 2014 | INR | 2,583.2 | 2,652 | 2,505 | 2,528.9 | 252.89 | -56.6 (-2.19%) | 37,386,490 |
| 9 Jul 2014 | INR | 2,590 | 2,614.9 | 2,545.5 | 2,585.5 | 258.55 | +10.5 (+0.41%) | 18,223,190 |
| 8 Jul 2014 | INR | 2,683 | 2,697 | 2,560 | 2,575 | 257.5 | -106.4 (-3.97%) | 17,690,110 |
| 7 Jul 2014 | INR | 2,697.1 | 2,713.8 | 2,675 | 2,681.4 | 268.14 | -17.6 (-0.65%) | 13,937,420 |
| 4 Jul 2014 | INR | 2,701 | 2,714.7 | 2,660.1 | 2,699 | 269.9 | -2.5 (-0.09%) | 15,306,300 |
| 3 Jul 2014 | INR | 2,700 | 2,720.5 | 2,677.3 | 2,701.5 | 270.15 | +1.4 (+0.05%) | 14,368,590 |
| 2 Jul 2014 | INR | 2,700.1 | 2,729 | 2,692.4 | 2,700.1 | 270.01 | +22.1 (+0.83%) | 16,497,960 |
| 1 Jul 2014 | INR | 2,699 | 2,709 | 2,676.5 | 2,678 | 267.8 | -5.1 (-0.19%) | 9,828,620 |
| 30 Jun 2014 | INR | 2,650 | 2,707 | 2,645.6 | 2,683.1 | 268.31 | +41.1 (+1.56%) | 15,140,470 |
| 27 Jun 2014 | INR | 2,655.5 | 2,669.9 | 2,628 | 2,642 | 264.2 | -11.8 (-0.44%) | 10,927,310 |
| 26 Jun 2014 | INR | 2,700 | 2,717.6 | 2,639.5 | 2,653.8 | 265.38 | -35.2 (-1.31%) | 17,973,090 |
| 25 Jun 2014 | INR | 2,664 | 2,704.3 | 2,647.2 | 2,689 | 268.9 | +28.9 (+1.09%) | 23,118,070 |
| 24 Jun 2014 | INR | 2,600.2 | 2,673.8 | 2,600.2 | 2,660.1 | 266.01 | +62.1 (+2.39%) | 17,354,830 |
| 23 Jun 2014 | INR | 2,584 | 2,624.6 | 2,567 | 2,598 | 259.8 | +20.8 (+0.81%) | 17,948,990 |
| 20 Jun 2014 | INR | 2,607 | 2,623.8 | 2,567.6 | 2,577.2 | 257.72 | -30.8 (-1.18%) | 15,397,210 |
| 19 Jun 2014 | INR | 2,647 | 2,668.4 | 2,595.4 | 2,608 | 260.8 | -38.1 (-1.44%) | 21,446,630 |
