| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 19.8 | 19.95 | 19.3 | 19.8 | 19.8 | -0.15 (-0.75%) | 34,525 |
| 28 Jul 2014 | INR | 19.7 | 20.25 | 19.5 | 19.95 | 19.95 | +0.2 (+1.01%) | 32,367 |
| 25 Jul 2014 | INR | 20.5 | 20.5 | 19.5 | 19.75 | 19.75 | -0.35 (-1.74%) | 39,736 |
| 24 Jul 2014 | INR | 20.75 | 20.75 | 19.85 | 20.1 | 20.1 | -0.15 (-0.74%) | 87,394 |
| 23 Jul 2014 | INR | 20.55 | 20.55 | 19.65 | 20.25 | 20.25 | -0.05 (-0.25%) | 44,850 |
| 22 Jul 2014 | INR | 20.8 | 20.8 | 20.05 | 20.3 | 20.3 | -0.3 (-1.46%) | 24,996 |
| 21 Jul 2014 | INR | 20.9 | 21.4 | 20.4 | 20.6 | 20.6 | +0.15 (+0.73%) | 33,699 |
| 18 Jul 2014 | INR | 20.75 | 21 | 20.4 | 20.45 | 20.45 | -0.6 (-2.85%) | 20,299 |
| 17 Jul 2014 | INR | 20.9 | 21.5 | 20.7 | 21.05 | 21.05 | +0.1 (+0.48%) | 37,290 |
| 16 Jul 2014 | INR | 20.85 | 21.4 | 20.5 | 20.95 | 20.95 | +0.25 (+1.21%) | 39,087 |
| 15 Jul 2014 | INR | 20.5 | 21.7 | 20.5 | 20.7 | 20.7 | +0.8 (+4.02%) | 79,774 |
| 14 Jul 2014 | INR | 20.2 | 20.4 | 19.5 | 19.9 | 19.9 | -0.35 (-1.73%) | 53,989 |
| 11 Jul 2014 | INR | 21.2 | 21.2 | 20 | 20.25 | 20.25 | -0.9 (-4.26%) | 96,357 |
| 10 Jul 2014 | INR | 21.25 | 22 | 20.5 | 21.15 | 21.15 | +0.15 (+0.71%) | 110,587 |
| 9 Jul 2014 | INR | 21.7 | 22.15 | 20.5 | 21 | 21 | -0.65 (-3.00%) | 53,607 |
| 8 Jul 2014 | INR | 23 | 23.5 | 21 | 21.65 | 21.65 | -1.3 (-5.66%) | 181,372 |
| 7 Jul 2014 | INR | 23.55 | 23.55 | 22.75 | 22.95 | 22.95 | -0.6 (-2.55%) | 163,542 |
| 4 Jul 2014 | INR | 23.65 | 24.25 | 23.25 | 23.55 | 23.55 | -0.05 (-0.21%) | 492,862 |
| 3 Jul 2014 | INR | 23.4 | 24.45 | 22.5 | 23.6 | 23.6 | +0.1 (+0.43%) | 561,082 |
| 2 Jul 2014 | INR | 23.3 | 23.75 | 23.1 | 23.5 | 23.5 | +0.4 (+1.73%) | 170,223 |
| 1 Jul 2014 | INR | 23.2 | 23.75 | 22.95 | 23.1 | 23.1 | +0.05 (+0.22%) | 158,146 |
| 30 Jun 2014 | INR | 22.6 | 23.9 | 22.6 | 23.05 | 23.05 | +0.1 (+0.44%) | 96,563 |
| 27 Jun 2014 | INR | 23 | 23.35 | 22.15 | 22.95 | 22.95 | -0.05 (-0.22%) | 68,586 |
| 26 Jun 2014 | INR | 23.4 | 23.7 | 22.85 | 23 | 23 | -0.1 (-0.43%) | 97,604 |
| 25 Jun 2014 | INR | 21.9 | 24.45 | 21.8 | 23.1 | 23.1 | +1.4 (+6.45%) | 590,921 |
| 24 Jun 2014 | INR | 22.1 | 22.85 | 21.55 | 21.7 | 21.7 | -0.15 (-0.69%) | 78,936 |
| 23 Jun 2014 | INR | 22.6 | 22.6 | 21.05 | 21.85 | 21.85 | 0.0 (0.0%) | 114,255 |
| 20 Jun 2014 | INR | 23.3 | 23.35 | 21.7 | 21.85 | 21.85 | -1.2 (-5.21%) | 215,022 |
| 19 Jun 2014 | INR | 23.9 | 24.3 | 22.55 | 23.05 | 23.05 | +0.15 (+0.66%) | 425,918 |
| 18 Jun 2014 | INR | 23.35 | 24.5 | 22.15 | 22.9 | 22.9 | +0.1 (+0.44%) | 534,610 |
