| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | INR | 148 | 154.65 | 138.55 | 140.45 | 140.45 | -2.8 (-1.95%) | 4,044,050 |
| 25 Jul 2014 | INR | 134.3 | 147.65 | 131 | 143.25 | 143.25 | +9.85 (+7.38%) | 6,148,834 |
| 24 Jul 2014 | INR | 131.3 | 134.5 | 130.5 | 133.4 | 133.4 | +2.1 (+1.60%) | 682,637 |
| 23 Jul 2014 | INR | 133.25 | 135.3 | 130.6 | 131.3 | 131.3 | -0.7 (-0.53%) | 615,344 |
| 22 Jul 2014 | INR | 132.1 | 133.95 | 129.4 | 132 | 132 | 0.0 (0.0%) | 989,099 |
| 21 Jul 2014 | INR | 136.6 | 137 | 130.65 | 132 | 132 | -3.4 (-2.51%) | 305,797 |
| 18 Jul 2014 | INR | 139.1 | 140.2 | 135.1 | 135.4 | 135.4 | -3.75 (-2.69%) | 917,719 |
| 17 Jul 2014 | INR | 135.45 | 140.75 | 134 | 139.15 | 139.15 | +4.5 (+3.34%) | 2,383,001 |
| 16 Jul 2014 | INR | 134.5 | 138 | 133.35 | 134.65 | 134.65 | +1.6 (+1.20%) | 752,056 |
| 15 Jul 2014 | INR | 136 | 138.5 | 131.25 | 133.05 | 133.05 | -0.35 (-0.26%) | 918,959 |
| 14 Jul 2014 | INR | 128.05 | 134.95 | 125.95 | 133.4 | 133.4 | +6.8 (+5.37%) | 977,138 |
| 11 Jul 2014 | INR | 131 | 134 | 125 | 126.6 | 126.6 | -0.1 (-0.08%) | 1,300,549 |
| 10 Jul 2014 | INR | 117.75 | 128 | 117.75 | 126.7 | 126.7 | +6.6 (+5.50%) | 1,204,725 |
| 9 Jul 2014 | INR | 119 | 121.4 | 112.1 | 120.1 | 120.1 | +1.1 (+0.92%) | 873,185 |
| 8 Jul 2014 | INR | 124.4 | 124.7 | 117.1 | 119 | 119 | -4.6 (-3.72%) | 898,912 |
| 7 Jul 2014 | INR | 124.15 | 125 | 121.5 | 123.6 | 123.6 | 0.0 (0.0%) | 646,647 |
| 4 Jul 2014 | INR | 119.2 | 127.5 | 119.2 | 123.6 | 123.6 | +4.65 (+3.91%) | 2,240,584 |
| 3 Jul 2014 | INR | 120.6 | 120.6 | 117.15 | 118.95 | 118.95 | -0.85 (-0.71%) | 718,642 |
| 2 Jul 2014 | INR | 120.2 | 122 | 118 | 119.8 | 119.8 | +0.55 (+0.46%) | 898,541 |
| 1 Jul 2014 | INR | 119.5 | 122.95 | 117 | 119.25 | 119.25 | +2.2 (+1.88%) | 1,191,039 |
| 30 Jun 2014 | INR | 119 | 119.7 | 115.4 | 117.05 | 117.05 | 0.0 (0.0%) | 439,426 |
| 27 Jun 2014 | INR | 120.25 | 121.45 | 116.5 | 117.05 | 117.05 | -2.9 (-2.42%) | 141,694 |
| 26 Jun 2014 | INR | 120.9 | 123 | 118.2 | 119.95 | 119.95 | +1.2 (+1.01%) | 434,037 |
| 25 Jun 2014 | INR | 115.9 | 120.4 | 114.45 | 118.75 | 118.75 | +3.65 (+3.17%) | 457,123 |
| 24 Jun 2014 | INR | 112.6 | 119 | 112.6 | 115.1 | 115.1 | +2.45 (+2.17%) | 657,557 |
| 23 Jun 2014 | INR | 114.95 | 115.3 | 112 | 112.65 | 112.65 | -1 (-0.88%) | 132,291 |
| 20 Jun 2014 | INR | 114.05 | 116 | 113.1 | 113.65 | 113.65 | -0.9 (-0.79%) | 106,811 |
| 19 Jun 2014 | INR | 115.05 | 117.2 | 114 | 114.55 | 114.55 | -0.85 (-0.74%) | 150,531 |
| 18 Jun 2014 | INR | 117 | 118.5 | 114.6 | 115.4 | 115.4 | -1.6 (-1.37%) | 350,300 |
| 17 Jun 2014 | INR | 110 | 117.8 | 110 | 117 | 117 | +5.85 (+5.26%) | 439,786 |
