| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 19.5 | 19.5 | 18.55 | 18.95 | 18.95 | +0.25 (+1.34%) | 89,254 |
| 28 Jul 2014 | INR | 19.05 | 19.75 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 393,155 |
| 25 Jul 2014 | INR | 18.9 | 19.2 | 17.9 | 18.5 | 18.5 | -0.4 (-2.12%) | 171,203 |
| 24 Jul 2014 | INR | 20 | 20.1 | 18.7 | 18.9 | 18.9 | -1.25 (-6.20%) | 360,330 |
| 23 Jul 2014 | INR | 21.8 | 21.8 | 19.7 | 20.15 | 20.15 | -0.65 (-3.13%) | 102,733 |
| 22 Jul 2014 | INR | 20.7 | 21.55 | 20.5 | 20.8 | 20.8 | +0.35 (+1.71%) | 159,065 |
| 21 Jul 2014 | INR | 20 | 20.95 | 20 | 20.45 | 20.45 | +0.5 (+2.51%) | 184,176 |
| 18 Jul 2014 | INR | 20.5 | 20.5 | 19.5 | 19.95 | 19.95 | -0.35 (-1.72%) | 151,829 |
| 17 Jul 2014 | INR | 20 | 20.8 | 19.9 | 20.3 | 20.3 | +0.2 (+1.00%) | 190,793 |
| 16 Jul 2014 | INR | 20.65 | 20.65 | 19.9 | 20.1 | 20.1 | 0.0 (0.0%) | 153,009 |
| 15 Jul 2014 | INR | 18.95 | 20.9 | 18.6 | 20.1 | 20.1 | +1.5 (+8.06%) | 273,822 |
| 14 Jul 2014 | INR | 21.4 | 21.4 | 18.1 | 18.6 | 18.6 | -0.95 (-4.86%) | 198,236 |
| 11 Jul 2014 | INR | 21.5 | 21.65 | 19.2 | 19.55 | 19.55 | -1.35 (-6.46%) | 200,587 |
| 10 Jul 2014 | INR | 22.35 | 22.4 | 19.2 | 20.9 | 20.9 | -0.55 (-2.56%) | 487,836 |
| 9 Jul 2014 | INR | 20 | 23 | 19.5 | 21.45 | 21.45 | +0.75 (+3.62%) | 333,582 |
| 8 Jul 2014 | INR | 23.85 | 24.1 | 20.1 | 20.7 | 20.7 | -2.35 (-10.20%) | 550,811 |
| 7 Jul 2014 | INR | 22.35 | 25.45 | 21.1 | 23.05 | 23.05 | +1.4 (+6.47%) | 1,308,150 |
| 4 Jul 2014 | INR | 21.5 | 21.65 | 20.7 | 21.65 | 21.65 | +1 (+4.84%) | 430,796 |
| 3 Jul 2014 | INR | 21.05 | 21.5 | 20.3 | 20.65 | 20.65 | 0.0 (0.0%) | 301,526 |
| 2 Jul 2014 | INR | 19.7 | 20.65 | 19.7 | 20.65 | 20.65 | +0.95 (+4.82%) | 540,341 |
| 1 Jul 2014 | INR | 18.95 | 19.7 | 18.25 | 19.7 | 19.7 | +0.9 (+4.79%) | 238,955 |
| 30 Jun 2014 | INR | 18.05 | 18.8 | 18 | 18.8 | 18.8 | +0.85 (+4.74%) | 134,201 |
| 27 Jun 2014 | INR | 18 | 18.3 | 17.55 | 17.95 | 17.95 | +0.1 (+0.56%) | 36,022 |
| 26 Jun 2014 | INR | 18.5 | 18.5 | 17.25 | 17.85 | 17.85 | -0.3 (-1.65%) | 209,862 |
| 25 Jun 2014 | INR | 18.65 | 18.65 | 17.45 | 18.15 | 18.15 | +0.35 (+1.97%) | 85,390 |
| 24 Jun 2014 | INR | 17.05 | 17.85 | 17.05 | 17.8 | 17.8 | +0.8 (+4.71%) | 111,539 |
| 23 Jun 2014 | INR | 17.35 | 17.55 | 16.8 | 17 | 17 | -0.2 (-1.16%) | 40,720 |
| 20 Jun 2014 | INR | 16.9 | 17.8 | 16.9 | 17.2 | 17.2 | +0.05 (+0.29%) | 27,847 |
| 19 Jun 2014 | INR | 17.5 | 17.9 | 17 | 17.15 | 17.15 | -0.45 (-2.56%) | 73,200 |
| 18 Jun 2014 | INR | 17.6 | 18.1 | 17 | 17.6 | 17.6 | -0.1 (-0.56%) | 177,276 |
