| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2014 | INR | 3,517.95 | 3,680 | 3,417.5 | 3,605.8 | 3,605.8 | +117.8 (+3.38%) | 24,109 |
| 7 Jul 2014 | INR | 3,510 | 3,568.65 | 3,480 | 3,488 | 3,488 | -13.9 (-0.40%) | 3,513 |
| 4 Jul 2014 | INR | 3,636 | 3,649.95 | 3,450.05 | 3,501.9 | 3,501.9 | -45.15 (-1.27%) | 7,154 |
| 3 Jul 2014 | INR | 3,524.7 | 3,599 | 3,475 | 3,547.05 | 3,547.05 | +77.7 (+2.24%) | 17,612 |
| 2 Jul 2014 | INR | 3,335 | 3,520 | 3,316.05 | 3,469.35 | 3,469.35 | +140.15 (+4.21%) | 15,708 |
| 1 Jul 2014 | INR | 3,330.1 | 3,390 | 3,300 | 3,329.2 | 3,329.2 | +31.85 (+0.97%) | 7,045 |
| 30 Jun 2014 | INR | 3,199 | 3,667 | 3,199 | 3,297.35 | 3,297.35 | +184.6 (+5.93%) | 27,165 |
| 27 Jun 2014 | INR | 3,136.6 | 3,175 | 3,065.05 | 3,112.75 | 3,112.75 | +9.7 (+0.31%) | 1,485 |
| 26 Jun 2014 | INR | 3,110.1 | 3,230 | 3,075 | 3,103.05 | 3,103.05 | -42.05 (-1.34%) | 1,448 |
| 25 Jun 2014 | INR | 3,252.6 | 3,252.65 | 3,100 | 3,145.1 | 3,145.1 | -40 (-1.26%) | 1,659 |
| 24 Jun 2014 | INR | 3,184.95 | 3,275 | 3,136.3 | 3,185.1 | 3,185.1 | +14.4 (+0.45%) | 3,723 |
| 23 Jun 2014 | INR | 3,099 | 3,189.9 | 3,050 | 3,170.7 | 3,170.7 | +97.7 (+3.18%) | 4,709 |
| 20 Jun 2014 | INR | 3,110 | 3,148.8 | 3,015.2 | 3,073 | 3,073 | -88.15 (-2.79%) | 4,325 |
| 19 Jun 2014 | INR | 3,230 | 3,230 | 3,080 | 3,161.15 | 3,161.15 | +9.35 (+0.30%) | 2,333 |
| 18 Jun 2014 | INR | 3,110 | 3,225 | 3,000 | 3,151.8 | 3,151.8 | +95.85 (+3.14%) | 10,529 |
| 17 Jun 2014 | INR | 2,845 | 3,233 | 2,845 | 3,055.95 | 3,055.95 | +210.65 (+7.40%) | 27,253 |
| 16 Jun 2014 | INR | 2,800 | 2,900.4 | 2,710 | 2,845.3 | 2,845.3 | +117.3 (+4.30%) | 9,911 |
| 13 Jun 2014 | INR | 2,748.75 | 2,790 | 2,686.1 | 2,728 | 2,728 | -14.4 (-0.53%) | 9,801 |
| 12 Jun 2014 | INR | 2,571.1 | 2,745 | 2,571.1 | 2,742.4 | 2,742.4 | +114.3 (+4.35%) | 7,967 |
| 11 Jun 2014 | INR | 2,699 | 2,740 | 2,600 | 2,628.1 | 2,628.1 | -29.45 (-1.11%) | 3,265 |
| 10 Jun 2014 | INR | 2,750 | 2,750 | 2,640 | 2,657.55 | 2,657.55 | -60.2 (-2.22%) | 3,394 |
| 9 Jun 2014 | INR | 2,728 | 2,740 | 2,601.3 | 2,717.75 | 2,717.75 | +65.7 (+2.48%) | 1,778 |
| 6 Jun 2014 | INR | 2,692.95 | 2,730 | 2,604.6 | 2,652.05 | 2,652.05 | +37.3 (+1.43%) | 9,333 |
| 5 Jun 2014 | INR | 2,729.95 | 2,729.95 | 2,591.1 | 2,614.75 | 2,614.75 | -63.2 (-2.36%) | 2,313 |
| 4 Jun 2014 | INR | 2,650.05 | 2,729 | 2,580 | 2,677.95 | 2,677.95 | +43.1 (+1.64%) | 3,022 |
| 3 Jun 2014 | INR | 2,533.05 | 2,644 | 2,533 | 2,634.85 | 2,634.85 | +55.8 (+2.16%) | 1,795 |
| 2 Jun 2014 | INR | 2,570 | 2,618.3 | 2,465.05 | 2,579.05 | 2,579.05 | +10.2 (+0.40%) | 1,443 |
| 30 May 2014 | INR | 2,420 | 2,597 | 2,420 | 2,568.85 | 2,568.85 | +120.9 (+4.94%) | 23,039 |
| 29 May 2014 | INR | 2,350.1 | 2,470 | 2,295 | 2,447.95 | 2,447.95 | +66.4 (+2.79%) | 3,502 |
| 28 May 2014 | INR | 2,475 | 2,475.05 | 2,361.1 | 2,381.55 | 2,381.55 | -71.35 (-2.91%) | 2,504 |
