| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | INR | 288.8 | 289 | 270.05 | 273 | 273 | -9.5 (-3.36%) | 24,661 |
| 25 Jul 2014 | INR | 302.95 | 302.95 | 281 | 282.5 | 282.5 | -13.2 (-4.46%) | 70,089 |
| 24 Jul 2014 | INR | 283.95 | 295.7 | 278.1 | 295.7 | 295.7 | +14.05 (+4.99%) | 53,298 |
| 23 Jul 2014 | INR | 286 | 294.95 | 277.05 | 281.65 | 281.65 | -6.45 (-2.24%) | 16,505 |
| 22 Jul 2014 | INR | 297.75 | 297.75 | 284.95 | 288.1 | 288.1 | +0.9 (+0.31%) | 21,071 |
| 21 Jul 2014 | INR | 301 | 303.8 | 284.05 | 287.2 | 287.2 | -7.45 (-2.53%) | 39,277 |
| 18 Jul 2014 | INR | 285 | 294.65 | 278 | 294.65 | 294.65 | +14 (+4.99%) | 56,368 |
| 17 Jul 2014 | INR | 270.75 | 280.65 | 265 | 280.65 | 280.65 | +13.35 (+4.99%) | 40,302 |
| 16 Jul 2014 | INR | 269 | 272.9 | 263.2 | 267.3 | 267.3 | +3.1 (+1.17%) | 26,217 |
| 15 Jul 2014 | INR | 274 | 276.1 | 256.8 | 264.2 | 264.2 | -6.1 (-2.26%) | 30,298 |
| 14 Jul 2014 | INR | 262.1 | 274.95 | 261 | 270.3 | 270.3 | +2.4 (+0.90%) | 10,628 |
| 11 Jul 2014 | INR | 283.05 | 289.9 | 267.9 | 267.9 | 267.9 | -14.05 (-4.98%) | 23,887 |
| 10 Jul 2014 | INR | 270 | 287.25 | 262.95 | 281.95 | 281.95 | +8.35 (+3.05%) | 51,705 |
| 9 Jul 2014 | INR | 273.6 | 290 | 273.6 | 273.6 | 273.6 | -14.35 (-4.98%) | 40,018 |
| 8 Jul 2014 | INR | 302.5 | 306.5 | 286.45 | 287.95 | 287.95 | -13.55 (-4.49%) | 39,515 |
| 7 Jul 2014 | INR | 304.55 | 308 | 295.1 | 301.5 | 301.5 | +0.5 (+0.17%) | 22,837 |
| 4 Jul 2014 | INR | 289 | 304.7 | 282.25 | 301 | 301 | +10.8 (+3.72%) | 49,975 |
| 3 Jul 2014 | INR | 295.05 | 301 | 287.2 | 290.2 | 290.2 | -6.65 (-2.24%) | 18,083 |
| 2 Jul 2014 | INR | 301 | 307.85 | 295.1 | 296.85 | 296.85 | -4.25 (-1.41%) | 21,649 |
| 1 Jul 2014 | INR | 308.95 | 311.8 | 300 | 301.1 | 301.1 | -4.15 (-1.36%) | 22,743 |
| 30 Jun 2014 | INR | 307 | 319.5 | 300.1 | 305.25 | 305.25 | +0.3 (+0.10%) | 58,865 |
| 27 Jun 2014 | INR | 295 | 305.05 | 292 | 304.95 | 304.95 | +14.4 (+4.96%) | 49,023 |
| 26 Jun 2014 | INR | 294 | 297 | 285 | 290.55 | 290.55 | +5.05 (+1.77%) | 31,537 |
| 25 Jun 2014 | INR | 277.95 | 285.5 | 269 | 285.5 | 285.5 | +13.55 (+4.98%) | 24,323 |
| 24 Jun 2014 | INR | 260.2 | 272.5 | 258.05 | 271.95 | 271.95 | +12.4 (+4.78%) | 25,531 |
| 23 Jun 2014 | INR | 257.4 | 266.9 | 253.2 | 259.55 | 259.55 | +4.2 (+1.64%) | 9,770 |
| 20 Jun 2014 | INR | 257 | 268 | 254 | 255.35 | 255.35 | -0.6 (-0.23%) | 17,905 |
| 19 Jun 2014 | INR | 254 | 263.9 | 253.2 | 255.95 | 255.95 | +0.4 (+0.16%) | 12,967 |
| 18 Jun 2014 | INR | 260 | 267.6 | 253 | 255.55 | 255.55 | -2.55 (-0.99%) | 6,747 |
| 17 Jun 2014 | INR | 247.05 | 265 | 247 | 258.1 | 258.1 | +1.9 (+0.74%) | 9,785 |
