| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2014 | INR | 46.9 | 47.85 | 45.1 | 45.65 | 45.65 | -1.25 (-2.67%) | 592,277 |
| 22 Jul 2014 | INR | 48.05 | 48.3 | 46.3 | 46.9 | 46.9 | -0.5 (-1.05%) | 814,269 |
| 21 Jul 2014 | INR | 48.4 | 49.9 | 47.05 | 47.4 | 47.4 | -1.55 (-3.17%) | 536,207 |
| 18 Jul 2014 | INR | 47.8 | 49.3 | 46.6 | 48.95 | 48.95 | +0.9 (+1.87%) | 860,036 |
| 17 Jul 2014 | INR | 46.35 | 48.05 | 45.5 | 48.05 | 48.05 | +2.25 (+4.91%) | 1,189,721 |
| 16 Jul 2014 | INR | 44.7 | 45.8 | 44.5 | 45.8 | 45.8 | +2.1 (+4.81%) | 737,537 |
| 15 Jul 2014 | INR | 43.2 | 44.35 | 42.5 | 43.7 | 43.7 | +0.95 (+2.22%) | 497,911 |
| 14 Jul 2014 | INR | 44.2 | 44.2 | 42 | 42.75 | 42.75 | -1.2 (-2.73%) | 627,635 |
| 11 Jul 2014 | INR | 45.9 | 46.8 | 43.95 | 43.95 | 43.95 | -2.45 (-5.28%) | 641,029 |
| 10 Jul 2014 | INR | 44.1 | 47.4 | 42.9 | 46.4 | 46.4 | +1.25 (+2.77%) | 1,560,949 |
| 9 Jul 2014 | INR | 46.25 | 47.1 | 45.15 | 45.15 | 45.15 | -2.3 (-4.85%) | 1,107,922 |
| 8 Jul 2014 | INR | 49.05 | 49.9 | 47.45 | 47.45 | 47.45 | -2.35 (-4.72%) | 1,038,727 |
| 7 Jul 2014 | INR | 51.3 | 51.8 | 48.5 | 49.8 | 49.8 | -1.25 (-2.45%) | 1,671,991 |
| 4 Jul 2014 | INR | 51 | 51.95 | 50.3 | 51.05 | 51.05 | -0.1 (-0.20%) | 796,520 |
| 3 Jul 2014 | INR | 52.5 | 53.05 | 50.7 | 51.15 | 51.15 | -1.5 (-2.85%) | 978,092 |
| 2 Jul 2014 | INR | 53.9 | 54.4 | 51.85 | 52.65 | 52.65 | -0.8 (-1.50%) | 1,077,641 |
| 1 Jul 2014 | INR | 51.9 | 53.65 | 50.5 | 53.45 | 53.45 | +2.55 (+5.01%) | 2,155,748 |
| 30 Jun 2014 | INR | 51 | 52 | 50 | 50.9 | 50.9 | -0.15 (-0.29%) | 1,300,269 |
| 27 Jun 2014 | INR | 52.3 | 53.1 | 50.65 | 51.05 | 51.05 | -0.75 (-1.45%) | 3,857,778 |
| 26 Jun 2014 | INR | 53.8 | 54.3 | 51.6 | 51.8 | 51.8 | -2.1 (-3.90%) | 5,149,682 |
| 25 Jun 2014 | INR | 54.5 | 55.2 | 53.55 | 53.9 | 53.9 | -0.6 (-1.10%) | 4,576,619 |
| 24 Jun 2014 | INR | 54.8 | 55.7 | 53.5 | 54.5 | 54.5 | +0.65 (+1.21%) | 7,453,317 |
| 23 Jun 2014 | INR | 52.6 | 55.15 | 52.45 | 53.85 | 53.85 | +1.55 (+2.96%) | 10,501,844 |
| 20 Jun 2014 | INR | 57.8 | 58 | 51.2 | 52.3 | 52.3 | -5.4 (-9.36%) | 15,383,537 |
| 19 Jun 2014 | INR | 57.4 | 60.9 | 56.7 | 57.7 | 57.7 | +1.9 (+3.41%) | 36,313,565 |
| 18 Jun 2014 | INR | 48.15 | 57.75 | 46.65 | 55.8 | 55.8 | +7.55 (+15.65%) | 42,015,518 |
| 17 Jun 2014 | INR | 46.7 | 48.45 | 46.15 | 48.25 | 48.25 | +1.85 (+3.99%) | 5,715,512 |
| 16 Jun 2014 | INR | 45.5 | 46.7 | 43.4 | 46.4 | 46.4 | +1.4 (+3.11%) | 6,147,153 |
| 13 Jun 2014 | INR | 49.3 | 51.4 | 44.9 | 45 | 45 | -4.1 (-8.35%) | 9,736,105 |
| 12 Jun 2014 | INR | 49.5 | 51.2 | 48.45 | 49.1 | 49.1 | -0.1 (-0.20%) | 6,703,507 |
