| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 69.35 | 72.75 | 69.1 | 72.05 | 72.05 | +1.85 (+2.64%) | 162,159 |
| 28 Jul 2014 | INR | 71.2 | 72.85 | 69.05 | 70.2 | 70.2 | -1.6 (-2.23%) | 15,838 |
| 25 Jul 2014 | INR | 74.5 | 74.8 | 68.65 | 71.8 | 71.8 | -2.7 (-3.62%) | 69,534 |
| 24 Jul 2014 | INR | 76.25 | 76.9 | 72.65 | 74.5 | 74.5 | -1.25 (-1.65%) | 160,213 |
| 23 Jul 2014 | INR | 75 | 76 | 74.4 | 75.75 | 75.75 | +0.6 (+0.80%) | 42,555 |
| 22 Jul 2014 | INR | 75.7 | 76.9 | 74.85 | 75.15 | 75.15 | -1.15 (-1.51%) | 39,206 |
| 21 Jul 2014 | INR | 76.3 | 77.5 | 76.1 | 76.3 | 76.3 | +0.55 (+0.73%) | 173,211 |
| 18 Jul 2014 | INR | 75.2 | 76.8 | 75.1 | 75.75 | 75.75 | -0.15 (-0.20%) | 36,264 |
| 17 Jul 2014 | INR | 75.3 | 76.75 | 74.5 | 75.9 | 75.9 | +0.95 (+1.27%) | 69,063 |
| 16 Jul 2014 | INR | 74.55 | 75.6 | 74.25 | 74.95 | 74.95 | +0.05 (+0.07%) | 24,971 |
| 15 Jul 2014 | INR | 74.4 | 75.65 | 73.4 | 74.9 | 74.9 | +1.4 (+1.90%) | 48,652 |
| 14 Jul 2014 | INR | 72.95 | 77.8 | 70.55 | 73.5 | 73.5 | +1.2 (+1.66%) | 277,384 |
| 11 Jul 2014 | INR | 76.8 | 76.8 | 71.8 | 72.3 | 72.3 | -2.7 (-3.60%) | 54,928 |
| 10 Jul 2014 | INR | 73 | 76.4 | 71.65 | 75 | 75 | +1 (+1.35%) | 55,005 |
| 9 Jul 2014 | INR | 76 | 76.45 | 73.6 | 74 | 74 | -1.4 (-1.86%) | 70,145 |
| 8 Jul 2014 | INR | 80.6 | 80.6 | 74.65 | 75.4 | 75.4 | -4.85 (-6.04%) | 89,284 |
| 7 Jul 2014 | INR | 79.6 | 82.8 | 79.6 | 80.25 | 80.25 | -0.2 (-0.25%) | 127,660 |
| 4 Jul 2014 | INR | 82.85 | 82.85 | 79.05 | 80.45 | 80.45 | -0.15 (-0.19%) | 77,193 |
| 3 Jul 2014 | INR | 82 | 82.85 | 80.05 | 80.6 | 80.6 | -1.3 (-1.59%) | 297,267 |
| 2 Jul 2014 | INR | 81 | 84.7 | 81 | 81.9 | 81.9 | +0.55 (+0.68%) | 197,600 |
| 1 Jul 2014 | INR | 81 | 82.8 | 79 | 81.35 | 81.35 | +0.6 (+0.74%) | 87,231 |
| 30 Jun 2014 | INR | 82.5 | 82.5 | 80 | 80.75 | 80.75 | -1.25 (-1.52%) | 87,242 |
| 27 Jun 2014 | INR | 81.6 | 85.85 | 80.85 | 82 | 82 | +1.25 (+1.55%) | 469,506 |
| 26 Jun 2014 | INR | 81.4 | 83.45 | 80.25 | 80.75 | 80.75 | +1.8 (+2.28%) | 293,178 |
| 25 Jun 2014 | INR | 76.7 | 80.45 | 76 | 78.95 | 78.95 | +2.25 (+2.93%) | 135,235 |
| 24 Jun 2014 | INR | 76.95 | 78.45 | 76.05 | 76.7 | 76.7 | +0.45 (+0.59%) | 94,802 |
| 23 Jun 2014 | INR | 74.1 | 77.5 | 74.1 | 76.25 | 76.25 | +0.2 (+0.26%) | 44,952 |
| 20 Jun 2014 | INR | 77.5 | 80.4 | 75.5 | 76.05 | 76.05 | -2.2 (-2.81%) | 47,989 |
| 19 Jun 2014 | INR | 78.15 | 80.2 | 77.5 | 78.25 | 78.25 | +0.6 (+0.77%) | 62,620 |
| 18 Jun 2014 | INR | 80.5 | 81.95 | 76 | 77.65 | 77.65 | -1.75 (-2.20%) | 152,745 |
