| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 71.25 | 72.6 | 70.15 | 71.85 | 71.85 | +0.05 (+0.07%) | 1,197,640 |
| 28 Jul 2014 | INR | 71.4 | 75 | 71.4 | 71.8 | 71.8 | +4.95 (+7.40%) | 4,436,919 |
| 25 Jul 2014 | INR | 68.35 | 69.15 | 66.35 | 66.85 | 66.85 | -2 (-2.90%) | 635,468 |
| 24 Jul 2014 | INR | 69.15 | 70 | 68.15 | 68.85 | 68.85 | +0.1 (+0.15%) | 603,361 |
| 23 Jul 2014 | INR | 69 | 71 | 68 | 68.75 | 68.75 | -0.55 (-0.79%) | 661,392 |
| 22 Jul 2014 | INR | 68.9 | 69.65 | 68.7 | 69.3 | 69.3 | +0.2 (+0.29%) | 941,457 |
| 21 Jul 2014 | INR | 68.85 | 70.45 | 68.85 | 69.1 | 69.1 | -0.05 (-0.07%) | 509,772 |
| 18 Jul 2014 | INR | 70.15 | 70.4 | 69 | 69.15 | 69.15 | -1.55 (-2.19%) | 766,989 |
| 17 Jul 2014 | INR | 70.3 | 71.8 | 70.3 | 70.7 | 70.7 | -0.05 (-0.07%) | 984,930 |
| 16 Jul 2014 | INR | 70.5 | 71.5 | 70.3 | 70.75 | 70.75 | +0.7 (+1.00%) | 1,021,624 |
| 15 Jul 2014 | INR | 68.9 | 70.75 | 68.4 | 70.05 | 70.05 | +1.85 (+2.71%) | 1,030,859 |
| 14 Jul 2014 | INR | 67.45 | 69.5 | 66.3 | 68.2 | 68.2 | +0.15 (+0.22%) | 672,110 |
| 11 Jul 2014 | INR | 71.75 | 73 | 66.6 | 68.05 | 68.05 | -4.35 (-6.01%) | 1,286,583 |
| 10 Jul 2014 | INR | 70.6 | 74.45 | 68.75 | 72.4 | 72.4 | +1.8 (+2.55%) | 2,058,983 |
| 9 Jul 2014 | INR | 74.25 | 74.9 | 68.1 | 70.6 | 70.6 | -2.85 (-3.88%) | 1,403,115 |
| 8 Jul 2014 | INR | 78.05 | 78.75 | 73 | 73.45 | 73.45 | -5 (-6.37%) | 1,027,345 |
| 7 Jul 2014 | INR | 79.6 | 79.8 | 78.3 | 78.45 | 78.45 | -0.25 (-0.32%) | 940,049 |
| 4 Jul 2014 | INR | 77.9 | 81.45 | 77.6 | 78.7 | 78.7 | +2.6 (+3.42%) | 7,372,313 |
| 3 Jul 2014 | INR | 75.3 | 77.75 | 75 | 76.1 | 76.1 | +0.15 (+0.20%) | 1,948,510 |
| 2 Jul 2014 | INR | 76.65 | 77.5 | 75.7 | 75.95 | 75.95 | 0.0 (0.0%) | 1,059,731 |
| 1 Jul 2014 | INR | 78.1 | 78.6 | 74.5 | 75.95 | 75.95 | -1.8 (-2.32%) | 1,174,285 |
| 30 Jun 2014 | INR | 74.15 | 78.2 | 74.15 | 77.75 | 77.75 | +3.35 (+4.50%) | 2,182,621 |
| 27 Jun 2014 | INR | 74.25 | 75.4 | 72.8 | 74.4 | 74.4 | 0.0 (0.0%) | 726,904 |
| 26 Jun 2014 | INR | 74.9 | 75.4 | 74.1 | 74.4 | 74.4 | -0.35 (-0.47%) | 599,421 |
| 25 Jun 2014 | INR | 75.95 | 76.05 | 74.45 | 74.75 | 74.75 | -0.65 (-0.86%) | 640,622 |
| 24 Jun 2014 | INR | 75.5 | 76.6 | 74.75 | 75.4 | 75.4 | +0.55 (+0.73%) | 1,428,962 |
| 23 Jun 2014 | INR | 73.75 | 75.8 | 72.8 | 74.85 | 74.85 | +0.75 (+1.01%) | 1,047,610 |
| 20 Jun 2014 | INR | 76.75 | 77.35 | 73.5 | 74.1 | 74.1 | -2.65 (-3.45%) | 1,205,955 |
| 19 Jun 2014 | INR | 78.15 | 79.25 | 76.5 | 76.75 | 76.75 | -1.1 (-1.41%) | 669,012 |
| 18 Jun 2014 | INR | 78.6 | 80.5 | 77.15 | 77.85 | 77.85 | -1.45 (-1.83%) | 1,567,648 |
