| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 1,104.2 | 1,125.7 | 1,104.2 | 1,108.55 | 1,108.55 | -6.85 (-0.61%) | 2,130 |
| 28 Jul 2014 | INR | 1,106 | 1,126.95 | 1,106 | 1,115.4 | 1,115.4 | +0.8 (+0.07%) | 3,547 |
| 25 Jul 2014 | INR | 1,120.2 | 1,149.8 | 1,110 | 1,114.6 | 1,114.6 | -16.9 (-1.49%) | 7,361 |
| 24 Jul 2014 | INR | 1,129.5 | 1,142 | 1,121.8 | 1,131.5 | 1,131.5 | -2.6 (-0.23%) | 2,317 |
| 23 Jul 2014 | INR | 1,140 | 1,154.85 | 1,122 | 1,134.1 | 1,134.1 | -11.3 (-0.99%) | 2,802 |
| 22 Jul 2014 | INR | 1,147.55 | 1,162 | 1,132.6 | 1,145.4 | 1,145.4 | -2.15 (-0.19%) | 3,264 |
| 21 Jul 2014 | INR | 1,132 | 1,158 | 1,132 | 1,147.55 | 1,147.55 | +4.55 (+0.40%) | 3,482 |
| 18 Jul 2014 | INR | 1,145.3 | 1,169.8 | 1,140 | 1,143 | 1,143 | -7.8 (-0.68%) | 3,732 |
| 17 Jul 2014 | INR | 1,141 | 1,160 | 1,137.1 | 1,150.8 | 1,150.8 | +10.1 (+0.89%) | 7,751 |
| 16 Jul 2014 | INR | 1,150 | 1,159 | 1,140 | 1,140.7 | 1,140.7 | -3.4 (-0.30%) | 1,984 |
| 15 Jul 2014 | INR | 1,179.9 | 1,179.9 | 1,133 | 1,144.1 | 1,144.1 | -17.6 (-1.52%) | 2,402 |
| 14 Jul 2014 | INR | 1,145.05 | 1,172 | 1,145 | 1,161.7 | 1,161.7 | +5 (+0.43%) | 7,117 |
| 11 Jul 2014 | INR | 1,168.15 | 1,178.5 | 1,151 | 1,156.7 | 1,156.7 | +2.25 (+0.19%) | 5,155 |
| 10 Jul 2014 | INR | 1,143 | 1,168 | 1,140.25 | 1,154.45 | 1,154.45 | +3.4 (+0.30%) | 7,135 |
| 9 Jul 2014 | INR | 1,170.05 | 1,170.05 | 1,140 | 1,151.05 | 1,151.05 | -20.1 (-1.72%) | 13,557 |
| 8 Jul 2014 | INR | 1,190.3 | 1,190.6 | 1,150 | 1,171.15 | 1,171.15 | -10.05 (-0.85%) | 20,308 |
| 7 Jul 2014 | INR | 1,180 | 1,195 | 1,173.6 | 1,181.2 | 1,181.2 | -2 (-0.17%) | 20,142 |
| 4 Jul 2014 | INR | 1,166 | 1,195 | 1,166 | 1,183.2 | 1,183.2 | +10.45 (+0.89%) | 22,043 |
| 3 Jul 2014 | INR | 1,190 | 1,216 | 1,165.75 | 1,172.75 | 1,172.75 | -14.9 (-1.25%) | 15,593 |
| 2 Jul 2014 | INR | 1,140 | 1,218 | 1,101.1 | 1,187.65 | 1,187.65 | +42.85 (+3.74%) | 55,889 |
| 1 Jul 2014 | INR | 1,130.1 | 1,159.05 | 1,130.1 | 1,144.8 | 1,144.8 | +9.3 (+0.82%) | 31,721 |
| 30 Jun 2014 | INR | 1,133.95 | 1,150 | 1,128 | 1,135.5 | 1,135.5 | +5.25 (+0.46%) | 15,119 |
| 27 Jun 2014 | INR | 1,130.05 | 1,151 | 1,124.4 | 1,130.25 | 1,130.25 | -5.1 (-0.45%) | 28,311 |
| 26 Jun 2014 | INR | 1,130 | 1,164 | 1,128.05 | 1,135.35 | 1,135.35 | +1.1 (+0.10%) | 29,102 |
| 25 Jun 2014 | INR | 1,154.9 | 1,154.9 | 1,111 | 1,134.25 | 1,134.25 | -20.1 (-1.74%) | 73,512 |
| 24 Jun 2014 | INR | 1,135.15 | 1,162 | 1,125 | 1,154.35 | 1,154.35 | +20.45 (+1.80%) | 24,658 |
| 23 Jun 2014 | INR | 1,190 | 1,243.8 | 1,126.2 | 1,133.9 | 1,133.9 | +20.7 (+1.86%) | 150,381 |
| 20 Jun 2014 | INR | 1,100 | 1,190 | 1,100 | 1,113.2 | 1,113.2 | +10.55 (+0.96%) | 17,709 |
| 19 Jun 2014 | INR | 1,120 | 1,126.05 | 1,093.75 | 1,102.65 | 1,102.65 | -10.15 (-0.91%) | 4,989 |
| 18 Jun 2014 | INR | 1,137.95 | 1,137.95 | 1,106.2 | 1,112.8 | 1,112.8 | -15 (-1.33%) | 2,744 |
