| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 578.7 | 596 | 576 | 589.15 | 117.83 | +10.45 (+1.81%) | 581,115 |
| 28 Jul 2014 | INR | 571.25 | 598.8 | 570 | 578.7 | 115.74 | +3.4 (+0.59%) | 441,940 |
| 25 Jul 2014 | INR | 579 | 584.25 | 564 | 575.3 | 115.06 | -2.25 (-0.39%) | 303,155 |
| 24 Jul 2014 | INR | 581.3 | 581.35 | 565.05 | 577.55 | 115.51 | +0.95 (+0.16%) | 275,330 |
| 23 Jul 2014 | INR | 572 | 580 | 553.2 | 576.6 | 115.32 | +1.5 (+0.26%) | 398,950 |
| 22 Jul 2014 | INR | 565.75 | 580 | 565.75 | 575.1 | 115.02 | +8.3 (+1.46%) | 308,960 |
| 21 Jul 2014 | INR | 573.5 | 588.9 | 564 | 566.8 | 113.36 | -1.95 (-0.34%) | 581,190 |
| 18 Jul 2014 | INR | 540 | 579 | 540 | 568.75 | 113.75 | +19.4 (+3.53%) | 698,490 |
| 17 Jul 2014 | INR | 535.1 | 552.7 | 535.1 | 549.35 | 109.87 | +9.35 (+1.73%) | 448,440 |
| 16 Jul 2014 | INR | 537.4 | 544.5 | 532 | 540 | 108 | -2.8 (-0.52%) | 405,320 |
| 15 Jul 2014 | INR | 537.05 | 550.75 | 525.25 | 542.8 | 108.56 | +7.65 (+1.43%) | 375,405 |
| 14 Jul 2014 | INR | 532.6 | 550 | 516.35 | 535.15 | 107.03 | -2.8 (-0.52%) | 436,410 |
| 11 Jul 2014 | INR | 531.9 | 560 | 527.05 | 537.95 | 107.59 | +11.05 (+2.10%) | 837,835 |
| 10 Jul 2014 | INR | 512 | 543 | 498.05 | 526.9 | 105.38 | +15.9 (+3.11%) | 1,408,735 |
| 9 Jul 2014 | INR | 518.8 | 527.8 | 497.1 | 511 | 102.2 | -3.9 (-0.76%) | 863,440 |
| 8 Jul 2014 | INR | 525.1 | 574 | 478.85 | 514.9 | 102.98 | -20.55 (-3.84%) | 2,074,045 |
| 7 Jul 2014 | INR | 551 | 555.45 | 532.75 | 535.45 | 107.09 | -14.2 (-2.58%) | 363,900 |
| 4 Jul 2014 | INR | 572.65 | 573.95 | 541 | 549.65 | 109.93 | -18.2 (-3.21%) | 537,475 |
| 3 Jul 2014 | INR | 584.3 | 588 | 565.05 | 567.85 | 113.57 | -14.6 (-2.51%) | 197,650 |
| 2 Jul 2014 | INR | 594 | 600.95 | 580 | 582.45 | 116.49 | -7.4 (-1.25%) | 267,565 |
| 1 Jul 2014 | INR | 600.9 | 608.6 | 582.4 | 589.85 | 117.97 | -6.35 (-1.07%) | 471,835 |
| 30 Jun 2014 | INR | 590.7 | 602 | 568.1 | 596.2 | 119.24 | +5.4 (+0.91%) | 1,288,615 |
| 27 Jun 2014 | INR | 532 | 603.8 | 531.3 | 590.8 | 118.16 | +60.8 (+11.47%) | 6,024,100 |
| 26 Jun 2014 | INR | 506.15 | 533 | 506.15 | 530 | 106 | +20.45 (+4.01%) | 994,470 |
| 25 Jun 2014 | INR | 502 | 511.9 | 500.9 | 509.55 | 101.91 | +3.55 (+0.70%) | 273,645 |
| 24 Jun 2014 | INR | 495.05 | 513.95 | 495.05 | 506 | 101.2 | +5.85 (+1.17%) | 244,485 |
| 23 Jun 2014 | INR | 503.5 | 507.3 | 497.35 | 500.15 | 100.03 | -7.4 (-1.46%) | 104,140 |
| 20 Jun 2014 | INR | 501 | 514 | 499.1 | 507.55 | 101.51 | +7.5 (+1.50%) | 202,440 |
| 19 Jun 2014 | INR | 495.3 | 503.4 | 495.3 | 500.05 | 100.01 | -0.1 (-0.02%) | 114,535 |
| 18 Jun 2014 | INR | 504.9 | 506.95 | 495 | 500.15 | 100.03 | -1.9 (-0.38%) | 135,660 |
