| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 80.4 | 81.45 | 79.45 | 80.2 | 80.2 | +0.35 (+0.44%) | 64,377 |
| 22 Jul 2014 | INR | 79.6 | 80.9 | 79.45 | 79.85 | 79.85 | +0.25 (+0.31%) | 44,472 |
| 21 Jul 2014 | INR | 78.6 | 80.5 | 78.6 | 79.6 | 79.6 | +1.85 (+2.38%) | 86,746 |
| 18 Jul 2014 | INR | 77.8 | 78.75 | 76 | 77.75 | 77.75 | -0.4 (-0.51%) | 56,324 |
| 17 Jul 2014 | INR | 78.9 | 78.9 | 77.45 | 78.15 | 78.15 | +0.5 (+0.64%) | 41,439 |
| 16 Jul 2014 | INR | 78.9 | 79.5 | 76.95 | 77.65 | 77.65 | -0.9 (-1.15%) | 62,519 |
| 15 Jul 2014 | INR | 78.55 | 80.3 | 77.7 | 78.55 | 78.55 | +0.6 (+0.77%) | 37,579 |
| 14 Jul 2014 | INR | 77.35 | 78.5 | 73 | 77.95 | 77.95 | -1 (-1.27%) | 54,780 |
| 11 Jul 2014 | INR | 78 | 80.5 | 78 | 78.95 | 78.95 | -0.1 (-0.13%) | 60,088 |
| 10 Jul 2014 | INR | 76 | 79.75 | 76 | 79.05 | 79.05 | +2.7 (+3.54%) | 86,254 |
| 9 Jul 2014 | INR | 78.3 | 78.85 | 76.05 | 76.35 | 76.35 | -2.5 (-3.17%) | 55,434 |
| 8 Jul 2014 | INR | 81.8 | 82.1 | 77.6 | 78.85 | 78.85 | -3.1 (-3.78%) | 114,092 |
| 7 Jul 2014 | INR | 83 | 83.3 | 81.4 | 81.95 | 81.95 | -0.55 (-0.67%) | 56,655 |
| 4 Jul 2014 | INR | 85 | 85.25 | 81.45 | 82.5 | 82.5 | -2 (-2.37%) | 82,099 |
| 3 Jul 2014 | INR | 85.65 | 86.05 | 78 | 84.5 | 84.5 | -0.7 (-0.82%) | 34,121 |
| 2 Jul 2014 | INR | 86 | 88.3 | 84.5 | 85.2 | 85.2 | +0.9 (+1.07%) | 259,291 |
| 1 Jul 2014 | INR | 80.4 | 87.3 | 80.4 | 84.3 | 84.3 | +4.2 (+5.24%) | 399,310 |
| 30 Jun 2014 | INR | 82.1 | 82.5 | 79.7 | 80.1 | 80.1 | -1.15 (-1.42%) | 92,840 |
| 27 Jun 2014 | INR | 79.9 | 82.6 | 79.4 | 81.25 | 81.25 | +1.35 (+1.69%) | 142,623 |
| 26 Jun 2014 | INR | 81.1 | 81.1 | 79.05 | 79.9 | 79.9 | -0.3 (-0.37%) | 64,741 |
| 25 Jun 2014 | INR | 79.55 | 82 | 79.1 | 80.2 | 80.2 | +0.65 (+0.82%) | 118,707 |
| 24 Jun 2014 | INR | 80.55 | 80.55 | 79 | 79.55 | 79.55 | +1.8 (+2.32%) | 95,797 |
| 23 Jun 2014 | INR | 76.95 | 78.2 | 75.75 | 77.75 | 77.75 | +1.7 (+2.24%) | 60,708 |
| 20 Jun 2014 | INR | 75.65 | 76.3 | 74.25 | 76.05 | 76.05 | +0.3 (+0.40%) | 47,994 |
| 19 Jun 2014 | INR | 75.9 | 76.55 | 74.5 | 75.75 | 75.75 | +0.25 (+0.33%) | 41,672 |
| 18 Jun 2014 | INR | 78 | 79.6 | 74.95 | 75.5 | 75.5 | -1.85 (-2.39%) | 137,048 |
| 17 Jun 2014 | INR | 74.55 | 78.8 | 74.1 | 77.35 | 77.35 | +3.4 (+4.60%) | 191,072 |
| 16 Jun 2014 | INR | 72.7 | 74.35 | 70.7 | 73.95 | 73.95 | +0.45 (+0.61%) | 71,715 |
| 13 Jun 2014 | INR | 77 | 77.1 | 72.6 | 73.5 | 73.5 | -3.45 (-4.48%) | 79,040 |
| 12 Jun 2014 | INR | 78.75 | 78.75 | 76.35 | 76.95 | 76.95 | +0.15 (+0.20%) | 79,120 |
