| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 16.75 | 16.85 | 16.1 | 16.3 | 16.3 | -0.3 (-1.81%) | 732,256 |
| 22 Jul 2014 | INR | 17.2 | 17.45 | 16.25 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,749,942 |
| 21 Jul 2014 | INR | 16.1 | 16.7 | 16.1 | 16.7 | 16.7 | +0.75 (+4.70%) | 2,614,985 |
| 18 Jul 2014 | INR | 15.75 | 16.25 | 15.35 | 15.95 | 15.95 | +0.15 (+0.95%) | 988,836 |
| 17 Jul 2014 | INR | 15.5 | 16 | 15.5 | 15.8 | 15.8 | +0.35 (+2.27%) | 873,108 |
| 16 Jul 2014 | INR | 15.4 | 15.5 | 14.95 | 15.45 | 15.45 | +0.3 (+1.98%) | 1,019,040 |
| 15 Jul 2014 | INR | 15 | 15.45 | 14.55 | 15.15 | 15.15 | +0.25 (+1.68%) | 848,861 |
| 14 Jul 2014 | INR | 15.2 | 15.3 | 14.3 | 14.9 | 14.9 | -0.1 (-0.67%) | 1,502,406 |
| 11 Jul 2014 | INR | 16.4 | 16.5 | 15 | 15 | 15 | -0.75 (-4.76%) | 2,186,201 |
| 10 Jul 2014 | INR | 16.4 | 17 | 15.7 | 15.75 | 15.75 | -0.75 (-4.55%) | 1,820,649 |
| 9 Jul 2014 | INR | 17.25 | 17.5 | 16.5 | 16.5 | 16.5 | -0.85 (-4.90%) | 2,420,924 |
| 8 Jul 2014 | INR | 18.45 | 18.45 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 842,878 |
| 7 Jul 2014 | INR | 19.05 | 19.05 | 18 | 18.25 | 18.25 | -0.55 (-2.93%) | 947,463 |
| 4 Jul 2014 | INR | 18.35 | 18.95 | 17.8 | 18.8 | 18.8 | +0.35 (+1.90%) | 1,202,685 |
| 3 Jul 2014 | INR | 19 | 19.5 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 617,968 |
| 2 Jul 2014 | INR | 19.5 | 19.7 | 18.8 | 19.4 | 19.4 | +0.35 (+1.84%) | 2,407,037 |
| 1 Jul 2014 | INR | 19.05 | 19.05 | 18.7 | 19.05 | 19.05 | +0.87 (+4.79%) | 4,566,115 |
| 30 Jun 2014 | INR | 17.6 | 18.18 | 17.45 | 18.18 | 18.18 | +0.86 (+4.97%) | 1,745,969 |
| 27 Jun 2014 | INR | 17.49 | 17.7 | 16.74 | 17.32 | 17.32 | +0.2 (+1.17%) | 889,755 |
| 26 Jun 2014 | INR | 16.31 | 17.12 | 16.31 | 17.12 | 17.12 | +0.81 (+4.97%) | 1,161,250 |
| 25 Jun 2014 | INR | 16.2 | 16.6 | 15.95 | 16.31 | 16.31 | +0.16 (+0.99%) | 343,840 |
| 24 Jun 2014 | INR | 16.73 | 16.9 | 16.01 | 16.15 | 16.15 | -0.33 (-2.00%) | 480,426 |
| 23 Jun 2014 | INR | 16.85 | 17 | 15.9 | 16.48 | 16.48 | -0.12 (-0.72%) | 301,595 |
| 20 Jun 2014 | INR | 17.11 | 17.3 | 16.45 | 16.6 | 16.6 | -0.46 (-2.70%) | 610,052 |
| 19 Jun 2014 | INR | 16.95 | 17.75 | 16.85 | 17.06 | 17.06 | +0.15 (+0.89%) | 841,332 |
| 18 Jun 2014 | INR | 17.99 | 18.24 | 16.72 | 16.91 | 16.91 | -0.68 (-3.87%) | 1,303,730 |
| 17 Jun 2014 | INR | 16.15 | 17.65 | 16.15 | 17.59 | 17.59 | +0.78 (+4.64%) | 1,291,747 |
| 16 Jun 2014 | INR | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.88 (-4.97%) | 224,285 |
| 13 Jun 2014 | INR | 18.25 | 18.4 | 17.69 | 17.69 | 17.69 | -0.93 (-4.99%) | 1,309,717 |
| 12 Jun 2014 | INR | 18.6 | 19.08 | 17.68 | 18.62 | 18.62 | +0.44 (+2.42%) | 6,908,627 |
