| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2014 | INR | 161.35 | 161.95 | 148.35 | 151 | 151 | -8.25 (-5.18%) | 53,131 |
| 7 Jul 2014 | INR | 162 | 165 | 158.15 | 159.25 | 159.25 | -2.2 (-1.36%) | 63,691 |
| 4 Jul 2014 | INR | 164.35 | 166.4 | 160 | 161.45 | 161.45 | -1.3 (-0.80%) | 187,819 |
| 3 Jul 2014 | INR | 162.3 | 168.45 | 160.2 | 162.75 | 162.75 | +3.1 (+1.94%) | 68,495 |
| 2 Jul 2014 | INR | 166 | 167.4 | 158.6 | 159.65 | 159.65 | -5.75 (-3.48%) | 137,481 |
| 1 Jul 2014 | INR | 159.9 | 167.45 | 157.3 | 165.4 | 165.4 | +8.7 (+5.55%) | 357,606 |
| 30 Jun 2014 | INR | 156.6 | 162.9 | 155.5 | 156.7 | 156.7 | +1.8 (+1.16%) | 128,215 |
| 27 Jun 2014 | INR | 154.9 | 156.75 | 153.9 | 154.9 | 154.9 | +1.5 (+0.98%) | 77,089 |
| 26 Jun 2014 | INR | 154.1 | 156 | 152.95 | 153.4 | 153.4 | -0.15 (-0.10%) | 33,517 |
| 25 Jun 2014 | INR | 154.8 | 158 | 153 | 153.55 | 153.55 | -0.15 (-0.10%) | 37,517 |
| 24 Jun 2014 | INR | 154.35 | 157 | 152.55 | 153.7 | 153.7 | -0.05 (-0.03%) | 142,807 |
| 23 Jun 2014 | INR | 155.1 | 156.5 | 151.3 | 153.75 | 153.75 | +0.5 (+0.33%) | 69,257 |
| 20 Jun 2014 | INR | 155.7 | 158.5 | 150.5 | 153.25 | 153.25 | -1.15 (-0.74%) | 98,672 |
| 19 Jun 2014 | INR | 156.65 | 166.75 | 153.55 | 154.4 | 154.4 | -0.85 (-0.55%) | 207,284 |
| 18 Jun 2014 | INR | 152.25 | 157.95 | 151.1 | 155.25 | 155.25 | +2.55 (+1.67%) | 57,060 |
| 17 Jun 2014 | INR | 145.5 | 154.5 | 143.45 | 152.7 | 152.7 | +6.15 (+4.20%) | 59,734 |
| 16 Jun 2014 | INR | 150 | 150.65 | 142 | 146.55 | 146.55 | -2.05 (-1.38%) | 58,160 |
| 13 Jun 2014 | INR | 155 | 155.85 | 142.05 | 148.6 | 148.6 | -2.75 (-1.82%) | 74,228 |
| 12 Jun 2014 | INR | 153 | 158.25 | 148.75 | 151.35 | 151.35 | -2.5 (-1.62%) | 103,012 |
| 11 Jun 2014 | INR | 155 | 155.5 | 146.5 | 153.85 | 153.85 | +1.45 (+0.95%) | 229,047 |
| 10 Jun 2014 | INR | 144 | 166.8 | 138 | 152.4 | 152.4 | +9.45 (+6.61%) | 415,281 |
| 9 Jun 2014 | INR | 142.5 | 145 | 140.7 | 142.95 | 142.95 | +0.25 (+0.18%) | 142,238 |
| 6 Jun 2014 | INR | 142.9 | 144 | 138.05 | 142.7 | 142.7 | +1 (+0.71%) | 70,433 |
| 5 Jun 2014 | INR | 137.9 | 142.9 | 136 | 141.7 | 141.7 | +5.9 (+4.34%) | 62,867 |
| 4 Jun 2014 | INR | 138 | 142 | 133.15 | 135.8 | 135.8 | +0.3 (+0.22%) | 91,509 |
| 3 Jun 2014 | INR | 133 | 136.9 | 132.75 | 135.5 | 135.5 | +1.55 (+1.16%) | 26,350 |
| 2 Jun 2014 | INR | 138 | 140 | 133 | 133.95 | 133.95 | -4.95 (-3.56%) | 29,263 |
| 30 May 2014 | INR | 141.5 | 145.9 | 138.25 | 138.9 | 138.9 | -0.65 (-0.47%) | 142,429 |
| 29 May 2014 | INR | 130.6 | 144 | 128.2 | 139.55 | 139.55 | +10 (+7.72%) | 312,171 |
| 28 May 2014 | INR | 126.5 | 133 | 125 | 129.55 | 129.55 | +2.8 (+2.21%) | 33,366 |
