| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2014 | INR | 26.9 | 27.45 | 26.1 | 26.9 | 26.9 | +0.05 (+0.19%) | 34,276 |
| 28 Jul 2014 | INR | 27.6 | 28.7 | 26.65 | 26.85 | 26.85 | -0.95 (-3.42%) | 75,638 |
| 25 Jul 2014 | INR | 28.35 | 28.95 | 27 | 27.8 | 27.8 | -0.7 (-2.46%) | 124,647 |
| 24 Jul 2014 | INR | 28.8 | 29.35 | 28.35 | 28.5 | 28.5 | -0.55 (-1.89%) | 82,850 |
| 23 Jul 2014 | INR | 29.9 | 30.3 | 28.55 | 29.05 | 29.05 | -0.6 (-2.02%) | 54,777 |
| 22 Jul 2014 | INR | 31.2 | 31.2 | 29.4 | 29.65 | 29.65 | -0.9 (-2.95%) | 149,398 |
| 21 Jul 2014 | INR | 30.65 | 31.4 | 29.65 | 30.55 | 30.55 | +0.9 (+3.04%) | 84,855 |
| 18 Jul 2014 | INR | 31.1 | 31.1 | 29.4 | 29.65 | 29.65 | -1.25 (-4.05%) | 114,923 |
| 17 Jul 2014 | INR | 30.7 | 31.25 | 29.9 | 30.9 | 30.9 | +0.45 (+1.48%) | 167,420 |
| 16 Jul 2014 | INR | 29.55 | 30.7 | 29.25 | 30.45 | 30.45 | +1.3 (+4.46%) | 217,128 |
| 15 Jul 2014 | INR | 28.2 | 29.45 | 28.2 | 29.15 | 29.15 | +1.25 (+4.48%) | 170,980 |
| 14 Jul 2014 | INR | 28.05 | 29.25 | 27.35 | 27.9 | 27.9 | -1.35 (-4.62%) | 101,150 |
| 11 Jul 2014 | INR | 32 | 32 | 29 | 29.25 | 29.25 | -1.4 (-4.57%) | 204,386 |
| 10 Jul 2014 | INR | 31.5 | 32.4 | 29 | 30.65 | 30.65 | +0.4 (+1.32%) | 256,513 |
| 9 Jul 2014 | INR | 30.65 | 31.8 | 28.15 | 30.25 | 30.25 | -0.6 (-1.94%) | 532,989 |
| 8 Jul 2014 | INR | 34.9 | 34.9 | 30 | 30.85 | 30.85 | -4.1 (-11.73%) | 509,035 |
| 7 Jul 2014 | INR | 36 | 37.05 | 33.45 | 34.95 | 34.95 | -0.65 (-1.83%) | 785,076 |
| 4 Jul 2014 | INR | 34.6 | 36.6 | 34.1 | 35.6 | 35.6 | +1.75 (+5.17%) | 998,391 |
| 3 Jul 2014 | INR | 31.4 | 34.9 | 31 | 33.85 | 33.85 | +2.8 (+9.02%) | 773,786 |
| 2 Jul 2014 | INR | 31.6 | 31.85 | 30.7 | 31.05 | 31.05 | -0.2 (-0.64%) | 211,620 |
| 1 Jul 2014 | INR | 31.4 | 31.6 | 30.35 | 31.25 | 31.25 | +0.3 (+0.97%) | 222,611 |
| 30 Jun 2014 | INR | 31.3 | 31.7 | 30 | 30.95 | 30.95 | +0.65 (+2.15%) | 377,912 |
| 27 Jun 2014 | INR | 30 | 31.65 | 29.2 | 30.3 | 30.3 | +0.7 (+2.36%) | 615,173 |
| 26 Jun 2014 | INR | 30.4 | 31.85 | 29.15 | 29.6 | 29.6 | -0.5 (-1.66%) | 742,599 |
| 25 Jun 2014 | INR | 29.25 | 31.4 | 28.75 | 30.1 | 30.1 | +1.35 (+4.70%) | 1,168,706 |
| 24 Jun 2014 | INR | 26.55 | 29.8 | 26.5 | 28.75 | 28.75 | +2.55 (+9.73%) | 576,243 |
| 23 Jun 2014 | INR | 26.15 | 26.8 | 25.9 | 26.2 | 26.2 | +0.4 (+1.55%) | 193,119 |
| 20 Jun 2014 | INR | 25.5 | 27.25 | 25.25 | 25.8 | 25.8 | +0.7 (+2.79%) | 1,175,722 |
| 19 Jun 2014 | INR | 26 | 27.75 | 24.4 | 25.1 | 25.1 | -0.45 (-1.76%) | 1,299,470 |
| 18 Jun 2014 | INR | 28.05 | 32.7 | 25.1 | 25.55 | 25.55 | -1.7 (-6.24%) | 3,704,973 |
