| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 324.5 | 324.8 | 315.75 | 319.1 | 319.1 | -6.6 (-2.03%) | 603,406 |
| 5 Sep 2014 | INR | 327.7 | 334.3 | 320.6 | 325.7 | 325.7 | +1.1 (+0.34%) | 1,769,684 |
| 4 Sep 2014 | INR | 305 | 328.9 | 302.15 | 324.6 | 324.6 | +20.6 (+6.78%) | 2,089,864 |
| 3 Sep 2014 | INR | 296 | 304.9 | 292.85 | 304 | 304 | +8.7 (+2.95%) | 881,713 |
| 2 Sep 2014 | INR | 292.8 | 296.9 | 290.95 | 295.3 | 295.3 | +2.9 (+0.99%) | 618,028 |
| 1 Sep 2014 | INR | 287.85 | 293.65 | 283.5 | 292.4 | 292.4 | +6.65 (+2.33%) | 665,469 |
| 28 Aug 2014 | INR | 278.4 | 287.15 | 275.75 | 285.75 | 285.75 | +7.35 (+2.64%) | 884,088 |
| 27 Aug 2014 | INR | 280 | 281.5 | 274.2 | 278.4 | 278.4 | +0.25 (+0.09%) | 540,579 |
| 26 Aug 2014 | INR | 272.1 | 279.3 | 270.25 | 278.15 | 278.15 | +6.85 (+2.52%) | 824,641 |
| 25 Aug 2014 | INR | 256.3 | 275.6 | 256 | 271.3 | 271.3 | +15.4 (+6.02%) | 1,548,627 |
| 22 Aug 2014 | INR | 253.5 | 261.3 | 253.5 | 255.9 | 255.9 | +3.15 (+1.25%) | 745,434 |
| 21 Aug 2014 | INR | 254 | 258.2 | 250.55 | 252.75 | 252.75 | +0.95 (+0.38%) | 1,078,017 |
| 20 Aug 2014 | INR | 235.85 | 256.1 | 233.25 | 251.8 | 251.8 | +16.85 (+7.17%) | 1,385,300 |
| 19 Aug 2014 | INR | 233.15 | 238.55 | 230.2 | 234.95 | 234.95 | +2 (+0.86%) | 406,776 |
| 18 Aug 2014 | INR | 229.7 | 235.5 | 228.9 | 232.95 | 232.95 | +2.7 (+1.17%) | 237,837 |
| 14 Aug 2014 | INR | 224.1 | 232.15 | 222.75 | 230.25 | 230.25 | +5.75 (+2.56%) | 282,000 |
| 13 Aug 2014 | INR | 229 | 232.7 | 220.8 | 224.5 | 224.5 | -7.7 (-3.32%) | 270,168 |
| 12 Aug 2014 | INR | 232.45 | 234.15 | 230 | 232.2 | 232.2 | +1.25 (+0.54%) | 179,072 |
| 11 Aug 2014 | INR | 229.7 | 232.8 | 228.05 | 230.95 | 230.95 | +3 (+1.32%) | 205,897 |
| 8 Aug 2014 | INR | 236.7 | 237.45 | 226.5 | 227.95 | 227.95 | -11.7 (-4.88%) | 791,546 |
| 7 Aug 2014 | INR | 231.85 | 242.5 | 229.3 | 239.65 | 239.65 | +7.8 (+3.36%) | 663,114 |
| 6 Aug 2014 | INR | 232.9 | 239.5 | 230.55 | 231.85 | 231.85 | -1.7 (-0.73%) | 342,688 |
| 5 Aug 2014 | INR | 233.1 | 234.65 | 226.1 | 233.55 | 233.55 | +1.05 (+0.45%) | 332,079 |
| 4 Aug 2014 | INR | 225.4 | 233.25 | 225.05 | 232.5 | 232.5 | +10.1 (+4.54%) | 322,488 |
| 1 Aug 2014 | INR | 227.8 | 234.85 | 220.6 | 222.4 | 222.4 | -8.55 (-3.70%) | 554,514 |
| 31 Jul 2014 | INR | 243.2 | 244.35 | 227 | 230.95 | 230.95 | -10.15 (-4.21%) | 808,529 |
| 30 Jul 2014 | INR | 210.8 | 244.85 | 207.55 | 241.1 | 241.1 | +30.05 (+14.24%) | 2,017,979 |
| 28 Jul 2014 | INR | 220 | 220 | 206.5 | 211.05 | 211.05 | -7.35 (-3.37%) | 347,565 |
| 25 Jul 2014 | INR | 232.7 | 233 | 216 | 218.4 | 218.4 | -13.9 (-5.98%) | 330,058 |
| 24 Jul 2014 | INR | 235.7 | 235.7 | 231.2 | 232.3 | 232.3 | -4.05 (-1.71%) | 203,163 |
