| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | INR | 150.75 | 150.8 | 148 | 148.9 | 148.9 | -0.6 (-0.40%) | 3,740,000 |
| 25 Jul 2014 | INR | 152 | 153.45 | 146.75 | 149.5 | 149.5 | -2.05 (-1.35%) | 9,240,000 |
| 24 Jul 2014 | INR | 149.4 | 152.5 | 148 | 151.55 | 151.55 | +2.5 (+1.68%) | 9,970,000 |
| 23 Jul 2014 | INR | 147.7 | 149.8 | 145 | 149.05 | 149.05 | +2.3 (+1.57%) | 14,210,000 |
| 22 Jul 2014 | INR | 145 | 147.85 | 142.7 | 146.75 | 146.75 | +7 (+5.01%) | 27,920,000 |
| 21 Jul 2014 | INR | 139.3 | 140.85 | 138.5 | 139.75 | 139.75 | +1.5 (+1.08%) | 6,650,000 |
| 18 Jul 2014 | INR | 139.85 | 140.3 | 137.4 | 138.25 | 138.25 | -2.45 (-1.74%) | 3,250,000 |
| 17 Jul 2014 | INR | 140 | 140.9 | 138.25 | 140.7 | 140.7 | +1.15 (+0.82%) | 3,800,000 |
| 16 Jul 2014 | INR | 136.25 | 139.9 | 136 | 139.55 | 139.55 | +3.65 (+2.69%) | 3,980,000 |
| 15 Jul 2014 | INR | 135.9 | 137.75 | 134.6 | 135.9 | 135.9 | +0.85 (+0.63%) | 3,820,000 |
| 14 Jul 2014 | INR | 134.35 | 135.45 | 132.8 | 135.05 | 135.05 | +0.7 (+0.52%) | 7,170,000 |
| 11 Jul 2014 | INR | 133.5 | 135.45 | 133.5 | 134.35 | 134.35 | +0.6 (+0.45%) | 7,430,000 |
| 10 Jul 2014 | INR | 133.65 | 135.8 | 132.5 | 133.75 | 133.75 | +0.1 (+0.07%) | 10,430,000 |
| 9 Jul 2014 | INR | 133.5 | 136 | 133.05 | 133.65 | 133.65 | +0.25 (+0.19%) | 9,990,000 |
| 8 Jul 2014 | INR | 136.4 | 137.2 | 132.1 | 133.4 | 133.4 | -3.2 (-2.34%) | 7,210,000 |
| 7 Jul 2014 | INR | 135.15 | 137.1 | 135 | 136.6 | 136.6 | +1.6 (+1.19%) | 5,000,000 |
| 4 Jul 2014 | INR | 134.05 | 135.75 | 133 | 135 | 135 | -0.15 (-0.11%) | 11,200,000 |
| 3 Jul 2014 | INR | 137.8 | 137.95 | 134.5 | 135.15 | 135.15 | -1.95 (-1.42%) | 6,120,000 |
| 2 Jul 2014 | INR | 134 | 137.45 | 133.3 | 137.1 | 137.1 | +3.7 (+2.77%) | 13,970,000 |
| 1 Jul 2014 | INR | 133.1 | 134.6 | 132.75 | 133.4 | 133.4 | +0.95 (+0.72%) | 4,170,000 |
| 30 Jun 2014 | INR | 131 | 132.8 | 131 | 132.45 | 132.45 | +1.9 (+1.46%) | 4,740,000 |
| 27 Jun 2014 | INR | 135.25 | 135.8 | 129.85 | 130.55 | 130.55 | -5 (-3.69%) | 8,400,000 |
| 26 Jun 2014 | INR | 133.55 | 136.4 | 133.25 | 135.55 | 135.55 | +2.3 (+1.73%) | 15,480,000 |
| 25 Jun 2014 | INR | 137 | 137 | 133 | 133.25 | 133.25 | -3.75 (-2.74%) | 12,740,000 |
| 24 Jun 2014 | INR | 139 | 139.6 | 136.3 | 137 | 137 | -1.25 (-0.90%) | 7,000,000 |
| 23 Jun 2014 | INR | 138 | 139.85 | 137.55 | 138.25 | 138.25 | -0.65 (-0.47%) | 2,940,000 |
| 20 Jun 2014 | INR | 137 | 139.7 | 136 | 138.9 | 138.9 | +1.2 (+0.87%) | 5,040,000 |
| 19 Jun 2014 | INR | 143.05 | 143.85 | 137 | 137.7 | 137.7 | -5.55 (-3.87%) | 6,700,000 |
| 18 Jun 2014 | INR | 141.35 | 144.5 | 140.1 | 143.25 | 143.25 | +2.15 (+1.52%) | 29,700,000 |
| 17 Jun 2014 | INR | 138.5 | 142.9 | 136.5 | 141.1 | 141.1 | +4.95 (+3.64%) | 13,240,000 |
