| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2014 | INR | 30.9 | 32.2 | 30.2 | 31.8 | 31.8 | +0.8 (+2.58%) | 3,612,344 |
| 25 Jul 2014 | INR | 32.8 | 33.15 | 30.8 | 31 | 31 | -1.95 (-5.92%) | 4,256,679 |
| 24 Jul 2014 | INR | 32.4 | 33.5 | 32.2 | 32.95 | 32.95 | +0.5 (+1.54%) | 2,764,934 |
| 23 Jul 2014 | INR | 33.45 | 33.95 | 32.05 | 32.45 | 32.45 | -0.95 (-2.84%) | 3,369,737 |
| 22 Jul 2014 | INR | 33.9 | 34.3 | 32.9 | 33.4 | 33.4 | -0.6 (-1.76%) | 2,506,941 |
| 21 Jul 2014 | INR | 33.45 | 34.65 | 33.45 | 34 | 34 | +0.6 (+1.80%) | 4,616,212 |
| 18 Jul 2014 | INR | 33.8 | 33.85 | 33.05 | 33.4 | 33.4 | -0.55 (-1.62%) | 3,153,851 |
| 17 Jul 2014 | INR | 33.45 | 34.8 | 33.4 | 33.95 | 33.95 | +1 (+3.03%) | 6,863,690 |
| 16 Jul 2014 | INR | 33.05 | 33.65 | 32 | 32.95 | 32.95 | -0.05 (-0.15%) | 6,598,031 |
| 15 Jul 2014 | INR | 33.75 | 34.5 | 32.7 | 33 | 33 | -0.35 (-1.05%) | 5,946,207 |
| 14 Jul 2014 | INR | 33.05 | 34.15 | 31.85 | 33.35 | 33.35 | +0.1 (+0.30%) | 5,699,407 |
| 11 Jul 2014 | INR | 35.85 | 36.6 | 33 | 33.25 | 33.25 | -2.55 (-7.12%) | 7,597,470 |
| 10 Jul 2014 | INR | 35.3 | 38 | 33.1 | 35.8 | 35.8 | +0.5 (+1.42%) | 12,069,266 |
| 9 Jul 2014 | INR | 34.35 | 37.1 | 33.6 | 35.3 | 35.3 | -0.2 (-0.56%) | 8,714,130 |
| 8 Jul 2014 | INR | 39.7 | 39.7 | 34.9 | 35.5 | 35.5 | -3.9 (-9.90%) | 11,690,996 |
| 7 Jul 2014 | INR | 37.8 | 39.95 | 37.2 | 39.4 | 39.4 | +1.75 (+4.65%) | 13,412,018 |
| 4 Jul 2014 | INR | 35.25 | 38 | 35 | 37.65 | 37.65 | +2.55 (+7.26%) | 14,396,599 |
| 3 Jul 2014 | INR | 35.45 | 36.1 | 34.5 | 35.1 | 35.1 | -0.05 (-0.14%) | 8,687,035 |
| 2 Jul 2014 | INR | 33.75 | 35.35 | 33.7 | 35.15 | 35.15 | +1.95 (+5.87%) | 11,132,291 |
| 1 Jul 2014 | INR | 32.3 | 33.65 | 32.3 | 33.2 | 33.2 | +0.65 (+2.00%) | 3,781,814 |
| 30 Jun 2014 | INR | 31.35 | 32.75 | 31.35 | 32.55 | 32.55 | +1 (+3.17%) | 2,566,547 |
| 27 Jun 2014 | INR | 32.7 | 32.9 | 30.55 | 31.55 | 31.55 | -1.05 (-3.22%) | 3,023,440 |
| 26 Jun 2014 | INR | 33 | 33.4 | 32.45 | 32.6 | 32.6 | -0.25 (-0.76%) | 3,094,662 |
| 25 Jun 2014 | INR | 33 | 33.65 | 32.4 | 32.85 | 32.85 | +0.1 (+0.31%) | 4,793,798 |
| 24 Jun 2014 | INR | 31 | 33 | 31 | 32.75 | 32.75 | +1.85 (+5.99%) | 7,344,354 |
| 23 Jun 2014 | INR | 30.75 | 31.25 | 30.3 | 30.9 | 30.9 | +0.25 (+0.82%) | 2,451,552 |
| 20 Jun 2014 | INR | 31.3 | 31.45 | 30.45 | 30.65 | 30.65 | -0.6 (-1.92%) | 3,049,881 |
| 19 Jun 2014 | INR | 30.8 | 31.85 | 30.5 | 31.25 | 31.25 | +0.4 (+1.30%) | 4,558,930 |
| 18 Jun 2014 | INR | 31.2 | 32.05 | 30.2 | 30.85 | 30.85 | -0.65 (-2.06%) | 6,017,820 |
| 17 Jun 2014 | INR | 29.85 | 31.85 | 29.8 | 31.5 | 31.5 | +1.3 (+4.30%) | 8,620,643 |
