| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2014 | INR | 64.05 | 65.3 | 63.85 | 65 | 650 | +0.95 (+1.48%) | 368,792 |
| 2 Jul 2014 | INR | 62.55 | 70 | 62.5 | 64.05 | 640.5 | +8.8 (+1.39%) | 263,573 |
| 2 Jul 2014 |
|
|||||||
| 1 Jul 2014 | INR | 626.1 | 642 | 610 | 631.7 | 631.7 | +2.2 (+0.35%) | 38,711 |
| 30 Jun 2014 | INR | 632.1 | 651.1 | 620.15 | 629.5 | 629.5 | -9.7 (-1.52%) | 26,408 |
| 27 Jun 2014 | INR | 680 | 680 | 601.1 | 639.2 | 639.2 | -2.75 (-0.43%) | 35,922 |
| 26 Jun 2014 | INR | 649.9 | 649.9 | 575 | 641.95 | 641.95 | +6.95 (+1.09%) | 61,984 |
| 25 Jun 2014 | INR | 625.4 | 640 | 616.1 | 635 | 635 | +15.95 (+2.58%) | 47,940 |
| 24 Jun 2014 | INR | 608.1 | 620 | 608.1 | 619.05 | 619.05 | +11.55 (+1.90%) | 59,357 |
| 23 Jun 2014 | INR | 575.1 | 608 | 575.1 | 607.5 | 607.5 | +10.9 (+1.83%) | 38,225 |
| 20 Jun 2014 | INR | 592.2 | 602 | 592.2 | 596.6 | 596.6 | +5.6 (+0.95%) | 20,200 |
| 19 Jun 2014 | INR | 590.1 | 593.8 | 585 | 591 | 591 | +4.5 (+0.77%) | 34,142 |
| 18 Jun 2014 | INR | 582.15 | 593.5 | 582 | 586.5 | 586.5 | -3.5 (-0.59%) | 41,329 |
| 17 Jun 2014 | INR | 584.9 | 592 | 569.9 | 590 | 590 | +30.25 (+5.40%) | 44,780 |
| 16 Jun 2014 | INR | 564.8 | 564.95 | 553 | 559.75 | 559.75 | -0.5 (-0.09%) | 31,310 |
| 13 Jun 2014 | INR | 560.3 | 568.8 | 541 | 560.25 | 560.25 | -5.75 (-1.02%) | 29,180 |
| 12 Jun 2014 | INR | 555.2 | 575.1 | 555 | 566 | 566 | +5 (+0.89%) | 31,780 |
| 11 Jun 2014 | INR | 545.5 | 575 | 545.5 | 561 | 561 | +10.45 (+1.90%) | 40,133 |
| 10 Jun 2014 | INR | 535.25 | 555.3 | 535.25 | 550.55 | 550.55 | +15.5 (+2.90%) | 56,628 |
| 9 Jun 2014 | INR | 530.2 | 542.4 | 520.15 | 535.05 | 535.05 | -1.85 (-0.34%) | 40,777 |
| 6 Jun 2014 | INR | 557.1 | 568.8 | 530 | 536.9 | 536.9 | -38.3 (-6.66%) | 24,212 |
| 5 Jun 2014 | INR | 561 | 575.75 | 559 | 575.2 | 575.2 | +18.65 (+3.35%) | 39,673 |
| 4 Jun 2014 | INR | 670.9 | 670.9 | 555 | 556.55 | 556.55 | -3.45 (-0.62%) | 40,123 |
| 3 Jun 2014 | INR | 539.2 | 560 | 539.2 | 560 | 560 | +21.5 (+3.99%) | 27,994 |
| 2 Jun 2014 | INR | 540.2 | 549.4 | 531 | 538.5 | 538.5 | -1.5 (-0.28%) | 25,415 |
| 30 May 2014 | INR | 540 | 544.9 | 530.2 | 540 | 540 | +6.1 (+1.14%) | 12,841 |
| 29 May 2014 | INR | 539.45 | 539.5 | 532.95 | 533.9 | 533.9 | -6.1 (-1.13%) | 24,491 |
| 28 May 2014 | INR | 534.2 | 543.9 | 534.2 | 540 | 540 | +19 (+3.65%) | 11,000 |
| 27 May 2014 | INR | 510.2 | 529 | 510 | 521 | 521 | +18 (+3.58%) | 14,260 |
| 26 May 2014 | INR | 502.1 | 518.8 | 501.4 | 503 | 503 | +1 (+0.20%) | 11,985 |
| 23 May 2014 | INR | 482.95 | 503 | 482.95 | 502 | 502 | +19.1 (+3.96%) | 13,363 |
