| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 34 | 34.35 | 31.1 | 31.4 | 31.4 | -1.65 (-4.99%) | 701,589 |
| 22 Jul 2014 | INR | 31.5 | 33.35 | 31.35 | 33.05 | 33.05 | +1.8 (+5.76%) | 565,027 |
| 21 Jul 2014 | INR | 31.75 | 32 | 31.05 | 31.25 | 31.25 | +0.05 (+0.16%) | 158,891 |
| 18 Jul 2014 | INR | 31.4 | 32.7 | 30.85 | 31.2 | 31.2 | -0.6 (-1.89%) | 191,733 |
| 17 Jul 2014 | INR | 30.9 | 32.35 | 30.9 | 31.8 | 31.8 | +1.1 (+3.58%) | 215,340 |
| 16 Jul 2014 | INR | 30.6 | 31 | 30.3 | 30.7 | 30.7 | +0.35 (+1.15%) | 103,420 |
| 15 Jul 2014 | INR | 30.2 | 30.5 | 29.6 | 30.35 | 30.35 | +0.85 (+2.88%) | 117,036 |
| 14 Jul 2014 | INR | 30.1 | 30.4 | 29.2 | 29.5 | 29.5 | -0.4 (-1.34%) | 155,447 |
| 11 Jul 2014 | INR | 31.05 | 32.1 | 29.5 | 29.9 | 29.9 | -1 (-3.24%) | 253,914 |
| 10 Jul 2014 | INR | 30.9 | 32 | 29.25 | 30.9 | 30.9 | +0.8 (+2.66%) | 289,342 |
| 9 Jul 2014 | INR | 31.4 | 32.4 | 29.9 | 30.1 | 30.1 | -1.35 (-4.29%) | 332,761 |
| 8 Jul 2014 | INR | 34 | 34.05 | 31.1 | 31.45 | 31.45 | -2.6 (-7.64%) | 271,427 |
| 7 Jul 2014 | INR | 34.2 | 34.8 | 33.85 | 34.05 | 34.05 | -0.45 (-1.30%) | 183,433 |
| 4 Jul 2014 | INR | 35.3 | 35.7 | 34.25 | 34.5 | 34.5 | +0.15 (+0.44%) | 611,822 |
| 3 Jul 2014 | INR | 34.9 | 35.1 | 33.4 | 34.35 | 34.35 | -0.3 (-0.87%) | 254,765 |
| 2 Jul 2014 | INR | 35.55 | 35.6 | 34.55 | 34.65 | 34.65 | -0.6 (-1.70%) | 228,782 |
| 1 Jul 2014 | INR | 35.1 | 35.95 | 34.6 | 35.25 | 35.25 | +0.35 (+1.00%) | 328,016 |
| 30 Jun 2014 | INR | 35.5 | 35.5 | 34.55 | 34.9 | 34.9 | -0.35 (-0.99%) | 214,624 |
| 27 Jun 2014 | INR | 35.95 | 35.95 | 34.7 | 35.25 | 35.25 | -0.3 (-0.84%) | 269,683 |
| 26 Jun 2014 | INR | 36.4 | 36.4 | 35.1 | 35.55 | 35.55 | -0.3 (-0.84%) | 413,774 |
| 25 Jun 2014 | INR | 36.05 | 36.7 | 35.4 | 35.85 | 35.85 | +1.9 (+5.60%) | 1,069,997 |
| 24 Jun 2014 | INR | 34.35 | 34.75 | 33.7 | 33.95 | 33.95 | +0.3 (+0.89%) | 389,048 |
| 23 Jun 2014 | INR | 34.1 | 34.65 | 33.3 | 33.65 | 33.65 | +0.85 (+2.59%) | 517,212 |
| 20 Jun 2014 | INR | 33.75 | 34.1 | 31.8 | 32.8 | 32.8 | -0.65 (-1.94%) | 774,943 |
| 19 Jun 2014 | INR | 31.6 | 33.9 | 31.3 | 33.45 | 33.45 | +2.25 (+7.21%) | 563,501 |
| 18 Jun 2014 | INR | 31 | 31.95 | 30.6 | 31.2 | 31.2 | +0.45 (+1.46%) | 532,472 |
| 17 Jun 2014 | INR | 29.65 | 31.75 | 29.65 | 30.75 | 30.75 | +0.45 (+1.49%) | 235,687 |
| 16 Jun 2014 | INR | 29.7 | 31.4 | 28.8 | 30.3 | 30.3 | -0.25 (-0.82%) | 265,785 |
| 13 Jun 2014 | INR | 33.75 | 33.9 | 30.3 | 30.55 | 30.55 | -2.9 (-8.67%) | 371,859 |
| 12 Jun 2014 | INR | 33.7 | 34.6 | 33 | 33.45 | 33.45 | -0.8 (-2.34%) | 236,853 |
