| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2014 | INR | 88.92 | 89.84 | 87.47 | 87.88 | 87.88 | -2.84 (-3.13%) | 6,116,772 |
| 17 Jul 2014 | INR | 89.9 | 91.41 | 88.79 | 90.72 | 90.72 | +0.49 (+0.54%) | 2,796,963 |
| 16 Jul 2014 | INR | 89.56 | 90.98 | 89.23 | 90.23 | 90.23 | +1.12 (+1.26%) | 5,376,045 |
| 15 Jul 2014 | INR | 86.89 | 89.5 | 86.13 | 89.11 | 89.11 | +3.13 (+3.64%) | 6,477,438 |
| 14 Jul 2014 | INR | 85.53 | 87.47 | 84.49 | 85.98 | 85.98 | +2.22 (+2.65%) | 9,024,327 |
| 11 Jul 2014 | INR | 88.11 | 88.44 | 82.8 | 83.76 | 83.76 | -4.26 (-4.84%) | 10,115,344 |
| 10 Jul 2014 | INR | 88.84 | 91.33 | 84.78 | 88.02 | 88.02 | -0.56 (-0.63%) | 12,519,992 |
| 9 Jul 2014 | INR | 87.33 | 90.23 | 85.89 | 88.58 | 88.58 | +2.68 (+3.12%) | 9,311,931 |
| 8 Jul 2014 | INR | 91.54 | 92.16 | 85.09 | 85.9 | 85.9 | -4.86 (-5.35%) | 7,559,514 |
| 7 Jul 2014 | INR | 93.29 | 93.29 | 90.46 | 90.76 | 90.76 | -2.9 (-3.10%) | 5,386,768 |
| 4 Jul 2014 | INR | 92.26 | 94.44 | 91.34 | 93.66 | 93.66 | +1.57 (+1.70%) | 7,628,170 |
| 3 Jul 2014 | INR | 93.71 | 94.22 | 91.78 | 92.09 | 92.09 | -0.62 (-0.67%) | 4,778,719 |
| 2 Jul 2014 | INR | 92.98 | 93.31 | 91.36 | 92.71 | 92.71 | +0.9 (+0.98%) | 9,473,477 |
| 1 Jul 2014 | INR | 94.44 | 94.56 | 91.11 | 91.81 | 91.81 | -0.68 (-0.74%) | 10,241,015 |
| 30 Jun 2014 | INR | 88.71 | 93.11 | 88.71 | 92.49 | 92.49 | +4.22 (+4.78%) | 6,822,593 |
| 27 Jun 2014 | INR | 89.09 | 90.42 | 87.89 | 88.27 | 88.27 | -0.25 (-0.28%) | 5,806,304 |
| 26 Jun 2014 | INR | 88.69 | 90.33 | 87.46 | 88.52 | 88.52 | -3.99 (-4.31%) | 17,394,592 |
| 25 Jun 2014 | INR | 94.2 | 94.2 | 90.69 | 92.51 | 92.51 | -0.67 (-0.72%) | 7,113,739 |
| 24 Jun 2014 | INR | 88.2 | 94.13 | 87.78 | 93.18 | 93.18 | +6.28 (+7.23%) | 12,257,916 |
| 23 Jun 2014 | INR | 86.27 | 87.94 | 83.91 | 86.9 | 86.9 | +0.68 (+0.79%) | 7,922,088 |
| 20 Jun 2014 | INR | 85.58 | 88.33 | 85.34 | 86.22 | 86.22 | -0.27 (-0.31%) | 6,306,875 |
| 19 Jun 2014 | INR | 89.44 | 91 | 85.41 | 86.49 | 86.49 | -2.88 (-3.22%) | 10,308,452 |
| 18 Jun 2014 | INR | 93.56 | 95.98 | 88.51 | 89.37 | 89.37 | -4.66 (-4.96%) | 12,021,270 |
| 17 Jun 2014 | INR | 90.47 | 94.67 | 89 | 94.03 | 94.03 | +3.42 (+3.77%) | 7,780,302 |
| 16 Jun 2014 | INR | 86.44 | 91.09 | 84.67 | 90.61 | 90.61 | +3.22 (+3.68%) | 10,613,989 |
| 13 Jun 2014 | INR | 94 | 94.4 | 86.02 | 87.39 | 87.39 | -7.83 (-8.22%) | 13,776,086 |
| 12 Jun 2014 | INR | 95.11 | 97.16 | 94.47 | 95.22 | 95.22 | +0.14 (+0.15%) | 4,343,083 |
| 11 Jun 2014 | INR | 95.99 | 99.13 | 94.58 | 95.08 | 95.08 | -0.61 (-0.64%) | 9,288,477 |
| 10 Jun 2014 | INR | 98.64 | 99.1 | 94.61 | 95.69 | 95.69 | -2.95 (-2.99%) | 11,250,645 |
| 9 Jun 2014 | INR | 102.22 | 102.67 | 97.93 | 98.64 | 98.64 | -2.65 (-2.62%) | 9,410,981 |
