| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 34.9 | 35 | 33 | 33.35 | 33.35 | -1.3 (-3.75%) | 1,075,092 |
| 5 Sep 2014 | INR | 34 | 35.5 | 32.6 | 34.65 | 34.65 | +0.85 (+2.51%) | 4,439,102 |
| 4 Sep 2014 | INR | 32 | 34.2 | 30.05 | 33.8 | 33.8 | +1.75 (+5.46%) | 3,633,465 |
| 3 Sep 2014 | INR | 31.1 | 32.65 | 30.7 | 32.05 | 32.05 | +2 (+6.66%) | 3,131,455 |
| 2 Sep 2014 | INR | 29.45 | 30.7 | 29.3 | 30.05 | 30.05 | +0.6 (+2.04%) | 1,138,785 |
| 1 Sep 2014 | INR | 29 | 29.95 | 29 | 29.45 | 29.45 | +0.5 (+1.73%) | 535,764 |
| 28 Aug 2014 | INR | 29.9 | 30 | 28.75 | 28.95 | 28.95 | -0.6 (-2.03%) | 526,711 |
| 27 Aug 2014 | INR | 29.7 | 30.2 | 29.4 | 29.55 | 29.55 | 0.0 (0.0%) | 591,027 |
| 26 Aug 2014 | INR | 29.85 | 30.25 | 29.25 | 29.55 | 29.55 | -0.45 (-1.50%) | 576,741 |
| 25 Aug 2014 | INR | 31.5 | 31.7 | 29.75 | 30 | 30 | -1.25 (-4%) | 1,116,428 |
| 22 Aug 2014 | INR | 30.4 | 31.5 | 30.1 | 31.25 | 31.25 | +0.85 (+2.80%) | 1,294,975 |
| 21 Aug 2014 | INR | 30.4 | 31.6 | 30 | 30.4 | 30.4 | 0.0 (0.0%) | 1,035,507 |
| 20 Aug 2014 | INR | 30.5 | 31.1 | 30.1 | 30.4 | 30.4 | -0.15 (-0.49%) | 751,352 |
| 19 Aug 2014 | INR | 30.7 | 31.15 | 29.9 | 30.55 | 30.55 | +0.2 (+0.66%) | 968,050 |
| 18 Aug 2014 | INR | 30.25 | 31 | 29.8 | 30.35 | 30.35 | +1 (+3.41%) | 1,394,468 |
| 14 Aug 2014 | INR | 28.8 | 29.9 | 28.55 | 29.35 | 29.35 | +0.75 (+2.62%) | 1,320,044 |
| 13 Aug 2014 | INR | 30.5 | 30.9 | 28.45 | 28.6 | 28.6 | -2.05 (-6.69%) | 1,054,578 |
| 12 Aug 2014 | INR | 29.3 | 31.15 | 29 | 30.65 | 30.65 | +1.7 (+5.87%) | 1,283,956 |
| 11 Aug 2014 | INR | 28.95 | 29.6 | 28.8 | 28.95 | 28.95 | +0.4 (+1.40%) | 502,249 |
| 8 Aug 2014 | INR | 29.8 | 29.8 | 28 | 28.55 | 28.55 | -1.75 (-5.78%) | 915,358 |
| 7 Aug 2014 | INR | 31.25 | 31.45 | 30.15 | 30.3 | 30.3 | -0.7 (-2.26%) | 466,687 |
| 6 Aug 2014 | INR | 31.65 | 32.4 | 30.7 | 31 | 31 | -1 (-3.13%) | 1,095,314 |
| 5 Aug 2014 | INR | 29.95 | 32.7 | 29.1 | 32 | 32 | +2.25 (+7.56%) | 1,807,575 |
| 4 Aug 2014 | INR | 29.95 | 30.2 | 29.5 | 29.75 | 29.75 | +0.25 (+0.85%) | 430,958 |
| 1 Aug 2014 | INR | 30 | 30.7 | 29.25 | 29.5 | 29.5 | -0.9 (-2.96%) | 767,534 |
| 31 Jul 2014 | INR | 31.7 | 31.7 | 30.25 | 30.4 | 30.4 | -0.9 (-2.88%) | 471,306 |
| 30 Jul 2014 | INR | 30.55 | 31.9 | 30.5 | 31.3 | 31.3 | +0.5 (+1.62%) | 833,291 |
| 28 Jul 2014 | INR | 32 | 32 | 30.4 | 30.8 | 30.8 | -1 (-3.14%) | 513,321 |
| 25 Jul 2014 | INR | 33.75 | 33.75 | 31.35 | 31.8 | 31.8 | -1.7 (-5.07%) | 666,163 |
| 24 Jul 2014 | INR | 33.95 | 33.95 | 33.25 | 33.5 | 33.5 | -0.35 (-1.03%) | 419,461 |
