| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 34.6 | 34.95 | 33.25 | 33.85 | 33.85 | -0.4 (-1.17%) | 1,288,489 |
| 22 Jul 2014 | INR | 35.4 | 35.95 | 33.75 | 34.25 | 34.25 | -0.8 (-2.28%) | 1,836,521 |
| 21 Jul 2014 | INR | 33.75 | 36.1 | 33.75 | 35.05 | 35.05 | +2.05 (+6.21%) | 2,140,511 |
| 18 Jul 2014 | INR | 33.2 | 34.1 | 32.8 | 33 | 33 | +0.2 (+0.61%) | 1,212,865 |
| 17 Jul 2014 | INR | 33.2 | 33.5 | 32.6 | 32.8 | 32.8 | -0.35 (-1.06%) | 1,073,289 |
| 16 Jul 2014 | INR | 32.5 | 33.85 | 31.85 | 33.15 | 33.15 | +1 (+3.11%) | 1,427,470 |
| 15 Jul 2014 | INR | 31.7 | 32.6 | 31.65 | 32.15 | 32.15 | +0.7 (+2.23%) | 1,038,561 |
| 14 Jul 2014 | INR | 31.5 | 32.5 | 31.1 | 31.45 | 31.45 | +0.35 (+1.13%) | 1,100,058 |
| 11 Jul 2014 | INR | 33.5 | 35.45 | 30.6 | 31.1 | 31.1 | -2.05 (-6.18%) | 3,579,529 |
| 10 Jul 2014 | INR | 34.35 | 35.6 | 32 | 33.15 | 33.15 | -1.05 (-3.07%) | 2,277,240 |
| 9 Jul 2014 | INR | 34.45 | 36.15 | 33.6 | 34.2 | 34.2 | -0.35 (-1.01%) | 1,734,822 |
| 8 Jul 2014 | INR | 37.9 | 38.45 | 34 | 34.55 | 34.55 | -3.5 (-9.20%) | 1,647,282 |
| 7 Jul 2014 | INR | 37 | 38.8 | 36.75 | 38.05 | 38.05 | +1.65 (+4.53%) | 3,246,822 |
| 4 Jul 2014 | INR | 35.2 | 36.4 | 34.7 | 36.4 | 36.4 | +1.7 (+4.90%) | 1,824,401 |
| 3 Jul 2014 | INR | 36.65 | 36.65 | 34.55 | 34.7 | 34.7 | -1.65 (-4.54%) | 478,874 |
| 2 Jul 2014 | INR | 37.85 | 37.85 | 36 | 36.35 | 36.35 | -1.05 (-2.81%) | 1,181,580 |
| 1 Jul 2014 | INR | 35.9 | 37.4 | 35.6 | 37.4 | 37.4 | +1.75 (+4.91%) | 2,142,878 |
| 30 Jun 2014 | INR | 36.2 | 36.6 | 35.4 | 35.65 | 35.65 | -0.7 (-1.93%) | 1,002,177 |
| 27 Jun 2014 | INR | 37.65 | 37.65 | 36.1 | 36.35 | 36.35 | -0.95 (-2.55%) | 1,006,720 |
| 26 Jun 2014 | INR | 38.5 | 38.6 | 36.9 | 37.3 | 37.3 | -0.9 (-2.36%) | 1,553,168 |
| 25 Jun 2014 | INR | 38.05 | 39.1 | 37.7 | 38.2 | 38.2 | +0.95 (+2.55%) | 3,159,077 |
| 24 Jun 2014 | INR | 36.85 | 37.65 | 36.5 | 37.25 | 37.25 | +0.35 (+0.95%) | 2,023,171 |
| 23 Jun 2014 | INR | 37.4 | 37.75 | 35.8 | 36.9 | 36.9 | -0.05 (-0.14%) | 2,895,633 |
| 20 Jun 2014 | INR | 35 | 37.4 | 34.2 | 36.95 | 36.95 | +2.95 (+8.68%) | 5,310,902 |
| 19 Jun 2014 | INR | 35.05 | 35.9 | 33.4 | 34 | 34 | -0.65 (-1.88%) | 2,599,857 |
| 18 Jun 2014 | INR | 32.7 | 34.95 | 32.1 | 34.65 | 34.65 | +2.85 (+8.96%) | 7,961,049 |
| 17 Jun 2014 | INR | 29.5 | 32.3 | 28.25 | 31.8 | 31.8 | +2.4 (+8.16%) | 2,500,897 |
| 16 Jun 2014 | INR | 28.9 | 30 | 27.15 | 29.4 | 29.4 | +0.15 (+0.51%) | 1,682,950 |
| 13 Jun 2014 | INR | 32.5 | 32.7 | 29.25 | 29.25 | 29.25 | -3.25 (-10%) | 1,309,221 |
| 12 Jun 2014 | INR | 32.55 | 33.65 | 32.1 | 32.5 | 32.5 | -0.45 (-1.37%) | 1,472,201 |
