| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 1,265.06 | 1,287.56 | 1,243.6 | 1,278.1 | 639.05 | +19.76 (+1.57%) | 256,600 |
| 28 Jul 2014 | INR | 1,310 | 1,310 | 1,250 | 1,258.34 | 629.17 | -35.26 (-2.73%) | 176,848 |
| 25 Jul 2014 | INR | 1,315 | 1,324 | 1,285.6 | 1,293.6 | 646.8 | -24.34 (-1.85%) | 165,702 |
| 24 Jul 2014 | INR | 1,328 | 1,344.1 | 1,310.34 | 1,317.94 | 658.97 | -7.12 (-0.54%) | 150,136 |
| 23 Jul 2014 | INR | 1,335 | 1,337.34 | 1,301.3 | 1,325.06 | 662.53 | -11.04 (-0.83%) | 128,628 |
| 22 Jul 2014 | INR | 1,325.1 | 1,340 | 1,325 | 1,336.1 | 668.05 | +20.26 (+1.54%) | 404,164 |
| 21 Jul 2014 | INR | 1,270 | 1,325 | 1,265 | 1,315.84 | 657.92 | +49.28 (+3.89%) | 619,326 |
| 18 Jul 2014 | INR | 1,275 | 1,289.9 | 1,263.4 | 1,266.56 | 633.28 | -19.64 (-1.53%) | 155,558 |
| 17 Jul 2014 | INR | 1,289 | 1,298.56 | 1,270.16 | 1,286.2 | 643.1 | +11 (+0.86%) | 265,968 |
| 16 Jul 2014 | INR | 1,263.84 | 1,280 | 1,245.56 | 1,275.2 | 637.6 | +28.7 (+2.30%) | 210,038 |
| 15 Jul 2014 | INR | 1,254.94 | 1,290 | 1,235.1 | 1,246.5 | 623.25 | +4.4 (+0.35%) | 330,848 |
| 14 Jul 2014 | INR | 1,269.84 | 1,274.4 | 1,213 | 1,242.1 | 621.05 | -12.9 (-1.03%) | 204,652 |
| 11 Jul 2014 | INR | 1,300 | 1,315.16 | 1,248.5 | 1,255 | 627.5 | -29.34 (-2.28%) | 260,624 |
| 10 Jul 2014 | INR | 1,235.9 | 1,310 | 1,215.7 | 1,284.34 | 642.17 | +50.64 (+4.10%) | 468,380 |
| 9 Jul 2014 | INR | 1,280 | 1,289.4 | 1,226.06 | 1,233.7 | 616.85 | -37.96 (-2.99%) | 223,728 |
| 8 Jul 2014 | INR | 1,328 | 1,337.26 | 1,250 | 1,271.66 | 635.83 | -53 (-4.00%) | 231,264 |
| 7 Jul 2014 | INR | 1,320 | 1,338.3 | 1,312.26 | 1,324.66 | 662.33 | -1.28 (-0.10%) | 322,782 |
| 4 Jul 2014 | INR | 1,346 | 1,351.9 | 1,314.7 | 1,325.94 | 662.97 | -17.46 (-1.30%) | 475,028 |
| 3 Jul 2014 | INR | 1,290.34 | 1,362.9 | 1,275 | 1,343.4 | 671.7 | +56.3 (+4.37%) | 594,032 |
| 2 Jul 2014 | INR | 1,299 | 1,299 | 1,266.76 | 1,287.1 | 643.55 | +6.9 (+0.54%) | 391,486 |
| 1 Jul 2014 | INR | 1,295 | 1,313.5 | 1,272.84 | 1,280.2 | 640.1 | -2.36 (-0.18%) | 405,436 |
| 30 Jun 2014 | INR | 1,229.7 | 1,295 | 1,220 | 1,282.56 | 641.28 | +43.16 (+3.48%) | 302,634 |
| 27 Jun 2014 | INR | 1,228.9 | 1,252 | 1,228.76 | 1,239.4 | 619.7 | +11.74 (+0.96%) | 148,084 |
| 26 Jun 2014 | INR | 1,212 | 1,232 | 1,192.26 | 1,227.66 | 613.83 | +17.26 (+1.43%) | 244,364 |
| 25 Jun 2014 | INR | 1,198.9 | 1,219.4 | 1,194 | 1,210.4 | 605.2 | +11.5 (+0.96%) | 125,452 |
| 24 Jun 2014 | INR | 1,220 | 1,220 | 1,196 | 1,198.9 | 599.45 | -11.7 (-0.97%) | 133,866 |
| 23 Jun 2014 | INR | 1,186 | 1,214 | 1,186 | 1,210.6 | 605.3 | +26.04 (+2.20%) | 183,730 |
| 20 Jun 2014 | INR | 1,178 | 1,207 | 1,152.34 | 1,184.56 | 592.28 | +9.56 (+0.81%) | 222,562 |
| 19 Jun 2014 | INR | 1,193.5 | 1,254 | 1,171.26 | 1,175 | 587.5 | -29.66 (-2.46%) | 202,052 |
| 18 Jun 2014 | INR | 1,200 | 1,219.8 | 1,193 | 1,204.66 | 602.33 | -6.1 (-0.50%) | 135,638 |
