| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 59.3 | 59.95 | 58.25 | 59.7 | 59.7 | +0.25 (+0.42%) | 2,545,761 |
| 28 Jul 2014 | INR | 58.95 | 59.85 | 58.45 | 59.45 | 59.45 | +0.5 (+0.85%) | 2,304,042 |
| 25 Jul 2014 | INR | 62 | 62.3 | 57.9 | 58.95 | 58.95 | -2.85 (-4.61%) | 8,283,591 |
| 24 Jul 2014 | INR | 60.45 | 62.45 | 59.75 | 61.8 | 61.8 | +1.95 (+3.26%) | 11,523,647 |
| 23 Jul 2014 | INR | 59.95 | 61 | 57.9 | 59.85 | 59.85 | +0.75 (+1.27%) | 11,622,395 |
| 22 Jul 2014 | INR | 59.1 | 60.2 | 58.1 | 59.1 | 59.1 | 0.0 (0.0%) | 6,927,306 |
| 21 Jul 2014 | INR | 59.7 | 60.6 | 58.65 | 59.1 | 59.1 | -0.6 (-1.01%) | 4,235,632 |
| 18 Jul 2014 | INR | 58.6 | 60.1 | 57.55 | 59.7 | 59.7 | +0.65 (+1.10%) | 5,669,801 |
| 17 Jul 2014 | INR | 58.45 | 59.5 | 57.6 | 59.05 | 59.05 | +0.75 (+1.29%) | 3,522,851 |
| 16 Jul 2014 | INR | 56.95 | 58.5 | 56.3 | 58.3 | 58.3 | +1.65 (+2.91%) | 4,293,504 |
| 15 Jul 2014 | INR | 56.65 | 57.05 | 55.1 | 56.65 | 56.65 | +0.65 (+1.16%) | 3,362,272 |
| 14 Jul 2014 | INR | 54.85 | 56.9 | 54.2 | 56 | 56 | +1.5 (+2.75%) | 7,405,813 |
| 11 Jul 2014 | INR | 57.8 | 58.75 | 53.9 | 54.5 | 54.5 | -3.9 (-6.68%) | 10,168,800 |
| 10 Jul 2014 | INR | 57.8 | 61.8 | 55.5 | 58.4 | 58.4 | +0.6 (+1.04%) | 10,571,693 |
| 9 Jul 2014 | INR | 60.55 | 61.3 | 56.7 | 57.8 | 57.8 | -2.7 (-4.46%) | 9,910,588 |
| 8 Jul 2014 | INR | 62.7 | 64.8 | 59.65 | 60.5 | 60.5 | -1.8 (-2.89%) | 20,365,185 |
| 7 Jul 2014 | INR | 62.15 | 62.9 | 61 | 62.3 | 62.3 | +0.2 (+0.32%) | 7,457,340 |
| 4 Jul 2014 | INR | 61.5 | 62.9 | 60.1 | 62.1 | 62.1 | +0.8 (+1.31%) | 10,492,981 |
| 3 Jul 2014 | INR | 62.2 | 62.45 | 60.05 | 61.3 | 61.3 | -0.7 (-1.13%) | 8,065,627 |
| 2 Jul 2014 | INR | 63.6 | 63.75 | 61.65 | 62 | 62 | -1.05 (-1.67%) | 9,460,464 |
| 1 Jul 2014 | INR | 60.1 | 63.4 | 59.8 | 63.05 | 63.05 | +3.4 (+5.70%) | 18,905,999 |
| 30 Jun 2014 | INR | 59.9 | 60.3 | 59.2 | 59.65 | 59.65 | 0.0 (0.0%) | 7,982,217 |
| 27 Jun 2014 | INR | 58.1 | 60.5 | 58.05 | 59.65 | 59.65 | +2 (+3.47%) | 13,698,809 |
| 26 Jun 2014 | INR | 58.1 | 58.35 | 57.05 | 57.65 | 57.65 | -0.3 (-0.52%) | 6,332,994 |
| 25 Jun 2014 | INR | 57 | 58.5 | 57 | 57.95 | 57.95 | +1.05 (+1.85%) | 10,354,558 |
| 24 Jun 2014 | INR | 55.55 | 57.45 | 55.55 | 56.9 | 56.9 | +1.2 (+2.15%) | 11,964,435 |
| 23 Jun 2014 | INR | 55.1 | 56.85 | 54.3 | 55.7 | 55.7 | +0.85 (+1.55%) | 10,348,489 |
| 20 Jun 2014 | INR | 54.15 | 55.75 | 54 | 54.85 | 54.85 | +0.25 (+0.46%) | 7,731,366 |
| 19 Jun 2014 | INR | 56.5 | 56.6 | 54.2 | 54.6 | 54.6 | -1.45 (-2.59%) | 8,393,581 |
| 18 Jun 2014 | INR | 57.45 | 57.5 | 55.1 | 56.05 | 56.05 | -0.9 (-1.58%) | 12,115,592 |
