| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2014 | INR | 51.04 | 51.39 | 49.06 | 50.52 | 50.52 | -1.11 (-2.15%) | 1,440 |
| 11 Jul 2014 | INR | 51.74 | 53.84 | 51.57 | 51.63 | 51.63 | -0.75 (-1.43%) | 2,335 |
| 10 Jul 2014 | INR | 50.17 | 55.36 | 50.17 | 52.38 | 52.38 | +1.1 (+2.15%) | 25,856 |
| 9 Jul 2014 | INR | 48.42 | 51.39 | 46.96 | 51.28 | 51.28 | +4.44 (+9.48%) | 260,359 |
| 8 Jul 2014 | INR | 43.98 | 47.83 | 43.98 | 46.84 | 46.84 | -1.29 (-2.68%) | 44,557 |
| 7 Jul 2014 | INR | 47.6 | 48.42 | 45.73 | 48.13 | 48.13 | +1.11 (+2.36%) | 55,330 |
| 4 Jul 2014 | INR | 48.65 | 48.83 | 46.32 | 47.02 | 47.02 | -1.51 (-3.11%) | 50,796 |
| 3 Jul 2014 | INR | 48.59 | 48.88 | 46.78 | 48.53 | 48.53 | +0.35 (+0.73%) | 26,367 |
| 2 Jul 2014 | INR | 49.64 | 49.82 | 47.72 | 48.18 | 48.18 | -1.35 (-2.73%) | 59,137 |
| 1 Jul 2014 | INR | 48.77 | 49.64 | 47.31 | 49.53 | 49.53 | +1 (+2.06%) | 59,212 |
| 30 Jun 2014 | INR | 47.95 | 48.94 | 47.78 | 48.53 | 48.53 | -0.47 (-0.96%) | 51,895 |
| 27 Jun 2014 | INR | 48.77 | 49 | 48.3 | 49 | 49 | -0.88 (-1.76%) | 51,794 |
| 26 Jun 2014 | INR | 48.71 | 50.98 | 47.31 | 49.88 | 49.88 | +1.05 (+2.15%) | 38,254 |
| 25 Jun 2014 | INR | 47.83 | 48.88 | 47.83 | 48.83 | 48.83 | +0.41 (+0.85%) | 11,276 |
| 24 Jun 2014 | INR | 47.6 | 48.42 | 46.96 | 48.42 | 48.42 | +1.11 (+2.35%) | 5,430 |
| 23 Jun 2014 | INR | 46.67 | 48.24 | 46.67 | 47.31 | 47.31 | -1.28 (-2.63%) | 5,049 |
| 20 Jun 2014 | INR | 48.36 | 49 | 48.36 | 48.59 | 48.59 | +0.58 (+1.21%) | 600 |
| 19 Jun 2014 | INR | 47.78 | 48.3 | 47.25 | 48.01 | 48.01 | +0.88 (+1.87%) | 4,500 |
| 18 Jun 2014 | INR | 45.62 | 48.53 | 45.62 | 47.13 | 47.13 | -0.82 (-1.71%) | 3,250 |
| 17 Jun 2014 | INR | 46.78 | 47.95 | 46.78 | 47.95 | 47.95 | +2.27 (+4.97%) | 20 |
| 13 Jun 2014 | INR | 43.4 | 47.48 | 43.4 | 45.68 | 45.68 | +0.24 (+0.53%) | 10,410 |
| 12 Jun 2014 | INR | 45.62 | 45.62 | 45.44 | 45.44 | 45.44 | +1.92 (+4.41%) | 1,210 |
| 11 Jun 2014 | INR | 47.83 | 47.83 | 43.46 | 43.52 | 43.52 | -2.04 (-4.48%) | 249 |
| 10 Jun 2014 | INR | 47.54 | 47.54 | 43.4 | 45.56 | 45.56 | +0.12 (+0.26%) | 1,452 |
| 9 Jun 2014 | INR | 48.71 | 48.71 | 44.8 | 45.44 | 45.44 | -1.69 (-3.59%) | 5,536 |
| 6 Jun 2014 | INR | 50.58 | 50.58 | 47.02 | 47.13 | 47.13 | -1.46 (-3.00%) | 15,863 |
| 5 Jun 2014 | INR | 50.75 | 52.62 | 47.66 | 48.59 | 48.59 | -1.58 (-3.15%) | 36,861 |
| 4 Jun 2014 | INR | 49.93 | 50.75 | 49.88 | 50.17 | 50.17 | -2.27 (-4.33%) | 3,302 |
| 3 Jun 2014 | INR | 49.29 | 53.08 | 49.23 | 52.44 | 52.44 | +0.76 (+1.47%) | 1,602 |
| 2 Jun 2014 | INR | 49.93 | 51.68 | 49.93 | 51.68 | 51.68 | -0.82 (-1.56%) | 445 |
