| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 70.65 | 72.5 | 69.7 | 70.45 | 70.45 | -0.2 (-0.28%) | 163,924 |
| 28 Jul 2014 | INR | 72.65 | 72.65 | 70.25 | 70.65 | 70.65 | -1.2 (-1.67%) | 65,571 |
| 25 Jul 2014 | INR | 75.8 | 76 | 71.1 | 71.85 | 71.85 | -3.7 (-4.90%) | 143,625 |
| 24 Jul 2014 | INR | 74.25 | 76.1 | 73 | 75.55 | 75.55 | +1.75 (+2.37%) | 168,287 |
| 23 Jul 2014 | INR | 76.9 | 77.1 | 73 | 73.8 | 73.8 | -2.2 (-2.89%) | 118,216 |
| 22 Jul 2014 | INR | 76 | 77.4 | 74.35 | 76 | 76 | +0.55 (+0.73%) | 249,261 |
| 21 Jul 2014 | INR | 78 | 78.75 | 75.1 | 75.45 | 75.45 | -0.85 (-1.11%) | 905,146 |
| 18 Jul 2014 | INR | 73 | 77.45 | 71.25 | 76.3 | 76.3 | +3.65 (+5.02%) | 557,123 |
| 17 Jul 2014 | INR | 74.1 | 75.5 | 72.1 | 72.65 | 72.65 | -1.15 (-1.56%) | 214,010 |
| 16 Jul 2014 | INR | 71.7 | 74.35 | 71.7 | 73.8 | 73.8 | +1.8 (+2.50%) | 122,060 |
| 15 Jul 2014 | INR | 69.9 | 74.6 | 69.9 | 72 | 72 | +3.3 (+4.80%) | 447,461 |
| 14 Jul 2014 | INR | 68.1 | 71.4 | 68.05 | 68.7 | 68.7 | -0.1 (-0.15%) | 109,026 |
| 11 Jul 2014 | INR | 72 | 73.4 | 68 | 68.8 | 68.8 | -3.35 (-4.64%) | 245,783 |
| 10 Jul 2014 | INR | 74 | 78.45 | 70.9 | 72.15 | 72.15 | -1.75 (-2.37%) | 465,535 |
| 9 Jul 2014 | INR | 78 | 78.75 | 72.3 | 73.9 | 73.9 | -3.3 (-4.27%) | 234,538 |
| 8 Jul 2014 | INR | 83.05 | 83.45 | 76.5 | 77.2 | 77.2 | -5.95 (-7.16%) | 254,569 |
| 7 Jul 2014 | INR | 83.45 | 85 | 81.8 | 83.15 | 83.15 | +0.2 (+0.24%) | 534,163 |
| 4 Jul 2014 | INR | 81.05 | 84.85 | 81.05 | 82.95 | 82.95 | +1.05 (+1.28%) | 296,859 |
| 3 Jul 2014 | INR | 83.7 | 84.25 | 81.5 | 81.9 | 81.9 | -1.35 (-1.62%) | 229,248 |
| 2 Jul 2014 | INR | 82.7 | 85.1 | 80.05 | 83.25 | 83.25 | +1.7 (+2.08%) | 495,933 |
| 1 Jul 2014 | INR | 78.5 | 83.7 | 78.5 | 81.55 | 81.55 | +2.6 (+3.29%) | 571,452 |
| 30 Jun 2014 | INR | 76.6 | 80.3 | 76.6 | 78.95 | 78.95 | +2.05 (+2.67%) | 182,901 |
| 27 Jun 2014 | INR | 78.2 | 79.6 | 76.65 | 76.9 | 76.9 | -0.6 (-0.77%) | 105,431 |
| 26 Jun 2014 | INR | 79.6 | 79.85 | 77.25 | 77.5 | 77.5 | -2.2 (-2.76%) | 94,251 |
| 25 Jun 2014 | INR | 81.45 | 81.65 | 79.05 | 79.7 | 79.7 | -1.3 (-1.60%) | 161,220 |
| 24 Jun 2014 | INR | 76.4 | 83.95 | 76.4 | 81 | 81 | +4.2 (+5.47%) | 614,037 |
| 23 Jun 2014 | INR | 78 | 79.65 | 75.15 | 76.8 | 76.8 | -1.9 (-2.41%) | 137,338 |
| 20 Jun 2014 | INR | 79.55 | 81 | 78.3 | 78.7 | 78.7 | +0.5 (+0.64%) | 213,584 |
| 19 Jun 2014 | INR | 79.4 | 80.75 | 77.4 | 78.2 | 78.2 | -0.75 (-0.95%) | 123,495 |
| 18 Jun 2014 | INR | 82.3 | 83.6 | 77.3 | 78.95 | 78.95 | -3 (-3.66%) | 213,797 |
