| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 26.1 | 27 | 25.85 | 26.45 | 26.45 | +0.7 (+2.72%) | 4,079,029 |
| 22 Jul 2014 | INR | 26.55 | 26.65 | 25.55 | 25.75 | 25.75 | -0.5 (-1.90%) | 2,077,726 |
| 21 Jul 2014 | INR | 26.55 | 26.85 | 26.15 | 26.25 | 26.25 | -0.05 (-0.19%) | 2,872,004 |
| 18 Jul 2014 | INR | 27.15 | 27.3 | 26.15 | 26.3 | 26.3 | -1.1 (-4.01%) | 5,156,165 |
| 17 Jul 2014 | INR | 28.1 | 28.5 | 27.1 | 27.4 | 27.4 | -0.5 (-1.79%) | 3,252,286 |
| 16 Jul 2014 | INR | 27.9 | 28.05 | 27.5 | 27.9 | 27.9 | +0.7 (+2.57%) | 5,566,572 |
| 15 Jul 2014 | INR | 26.95 | 27.6 | 26.75 | 27.2 | 27.2 | +0.7 (+2.64%) | 4,356,867 |
| 14 Jul 2014 | INR | 26.4 | 26.95 | 25.65 | 26.5 | 26.5 | +0.35 (+1.34%) | 1,637,002 |
| 11 Jul 2014 | INR | 28.6 | 29.1 | 25.8 | 26.15 | 26.15 | -2.3 (-8.08%) | 8,828,886 |
| 10 Jul 2014 | INR | 28.5 | 30.35 | 27.05 | 28.45 | 28.45 | +0.25 (+0.89%) | 6,122,868 |
| 9 Jul 2014 | INR | 28.6 | 29.45 | 26.2 | 28.2 | 28.2 | -0.65 (-2.25%) | 4,490,221 |
| 8 Jul 2014 | INR | 31.65 | 31.65 | 28.35 | 28.85 | 28.85 | -2.55 (-8.12%) | 3,253,311 |
| 7 Jul 2014 | INR | 32.3 | 32.3 | 31.3 | 31.4 | 31.4 | -0.3 (-0.95%) | 1,630,329 |
| 4 Jul 2014 | INR | 31.5 | 31.95 | 31 | 31.7 | 31.7 | +0.55 (+1.77%) | 3,414,962 |
| 3 Jul 2014 | INR | 33.8 | 33.8 | 30.8 | 31.15 | 31.15 | -2.7 (-7.98%) | 2,290,347 |
| 2 Jul 2014 | INR | 34.9 | 35 | 33.35 | 33.85 | 33.85 | -0.6 (-1.74%) | 3,605,636 |
| 1 Jul 2014 | INR | 34.85 | 34.85 | 34.1 | 34.45 | 34.45 | 0.0 (0.0%) | 1,037,674 |
| 30 Jun 2014 | INR | 34 | 34.7 | 34 | 34.45 | 34.45 | +0.6 (+1.77%) | 1,641,311 |
| 27 Jun 2014 | INR | 33.3 | 34.1 | 32.55 | 33.85 | 33.85 | +0.85 (+2.58%) | 2,062,027 |
| 26 Jun 2014 | INR | 33.45 | 33.95 | 32.7 | 33 | 33 | -0.3 (-0.90%) | 1,866,314 |
| 25 Jun 2014 | INR | 33.3 | 33.6 | 33.15 | 33.3 | 33.3 | +0.15 (+0.45%) | 1,501,055 |
| 24 Jun 2014 | INR | 31.9 | 33.5 | 31.9 | 33.15 | 33.15 | +1.25 (+3.92%) | 2,419,327 |
| 23 Jun 2014 | INR | 32.4 | 32.8 | 31.7 | 31.9 | 31.9 | -0.55 (-1.69%) | 1,135,560 |
| 20 Jun 2014 | INR | 33.5 | 33.5 | 32.25 | 32.45 | 32.45 | -0.4 (-1.22%) | 1,965,812 |
| 19 Jun 2014 | INR | 33.1 | 34.4 | 32.5 | 32.85 | 32.85 | 0.0 (0.0%) | 3,393,803 |
| 18 Jun 2014 | INR | 34.15 | 34.7 | 32 | 32.85 | 32.85 | -1.45 (-4.23%) | 1,982,407 |
| 17 Jun 2014 | INR | 33.5 | 34.4 | 33.05 | 34.3 | 34.3 | +1.05 (+3.16%) | 1,879,187 |
| 16 Jun 2014 | INR | 32.9 | 33.45 | 30.85 | 33.25 | 33.25 | +0.1 (+0.30%) | 2,353,103 |
| 13 Jun 2014 | INR | 35.2 | 35.6 | 32.25 | 33.15 | 33.15 | -2.2 (-6.22%) | 1,764,892 |
| 12 Jun 2014 | INR | 35.8 | 36.05 | 34.6 | 35.35 | 35.35 | -0.3 (-0.84%) | 1,603,651 |
