| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 149.7 | 151.7 | 146.45 | 149.5 | 149.5 | +0.3 (+0.20%) | 130,812 |
| 5 Sep 2014 | INR | 146.15 | 150.9 | 144.5 | 149.2 | 149.2 | +3.15 (+2.16%) | 104,779 |
| 4 Sep 2014 | INR | 150.3 | 150.5 | 143.5 | 146.05 | 146.05 | -3.95 (-2.63%) | 119,478 |
| 3 Sep 2014 | INR | 152.95 | 153.4 | 149.5 | 150 | 150 | -2.25 (-1.48%) | 89,308 |
| 2 Sep 2014 | INR | 150.95 | 153 | 149.8 | 152.25 | 152.25 | +2.15 (+1.43%) | 151,265 |
| 1 Sep 2014 | INR | 148.3 | 151.2 | 148.15 | 150.1 | 150.1 | +1.9 (+1.28%) | 130,701 |
| 28 Aug 2014 | INR | 148.55 | 151.95 | 146.65 | 148.2 | 148.2 | 0.0 (0.0%) | 319,586 |
| 27 Aug 2014 | INR | 146.3 | 149.2 | 146.3 | 148.2 | 148.2 | +2.4 (+1.65%) | 129,033 |
| 26 Aug 2014 | INR | 144.25 | 147.85 | 143.1 | 145.8 | 145.8 | +2.1 (+1.46%) | 149,972 |
| 25 Aug 2014 | INR | 140.5 | 147.85 | 139.2 | 143.7 | 143.7 | +4.35 (+3.12%) | 251,067 |
| 22 Aug 2014 | INR | 141 | 142 | 139.1 | 139.35 | 139.35 | -1.7 (-1.21%) | 83,850 |
| 21 Aug 2014 | INR | 143.3 | 146 | 140.3 | 141.05 | 141.05 | -1.7 (-1.19%) | 144,231 |
| 20 Aug 2014 | INR | 141.15 | 144.6 | 138.5 | 142.75 | 142.75 | +2.05 (+1.46%) | 140,788 |
| 19 Aug 2014 | INR | 141.3 | 144.4 | 139.85 | 140.7 | 140.7 | +0.65 (+0.46%) | 241,583 |
| 18 Aug 2014 | INR | 132.05 | 141.9 | 132 | 140.05 | 140.05 | +9.85 (+7.57%) | 284,324 |
| 14 Aug 2014 | INR | 126.9 | 131.2 | 126.55 | 130.2 | 130.2 | +3.6 (+2.84%) | 88,084 |
| 13 Aug 2014 | INR | 130.05 | 131.25 | 124 | 126.6 | 126.6 | -4.85 (-3.69%) | 91,826 |
| 12 Aug 2014 | INR | 134.95 | 134.95 | 129.65 | 131.45 | 131.45 | -1.45 (-1.09%) | 76,504 |
| 11 Aug 2014 | INR | 133.5 | 136 | 132.3 | 132.9 | 132.9 | +0.7 (+0.53%) | 95,711 |
| 8 Aug 2014 | INR | 135.8 | 138.5 | 131.2 | 132.2 | 132.2 | -1.35 (-1.01%) | 294,585 |
| 7 Aug 2014 | INR | 135 | 137.15 | 132.9 | 133.55 | 133.55 | -0.65 (-0.48%) | 134,377 |
| 6 Aug 2014 | INR | 131.45 | 137.7 | 130.8 | 134.2 | 134.2 | +3 (+2.29%) | 217,542 |
| 5 Aug 2014 | INR | 128.5 | 132.3 | 128.15 | 131.2 | 131.2 | +3.05 (+2.38%) | 80,360 |
| 4 Aug 2014 | INR | 126.2 | 129.6 | 125 | 128.15 | 128.15 | +4.1 (+3.31%) | 103,033 |
| 1 Aug 2014 | INR | 122.75 | 127.55 | 122 | 124.05 | 124.05 | -0.7 (-0.56%) | 68,973 |
| 31 Jul 2014 | INR | 124.7 | 128.4 | 123.4 | 124.75 | 124.75 | -1.7 (-1.34%) | 69,557 |
| 30 Jul 2014 | INR | 128 | 128.4 | 125.65 | 126.45 | 126.45 | -2.45 (-1.90%) | 62,259 |
| 28 Jul 2014 | INR | 130 | 131 | 127.8 | 128.9 | 128.9 | -0.5 (-0.39%) | 48,748 |
| 25 Jul 2014 | INR | 137.95 | 138 | 127.75 | 129.4 | 129.4 | -7.6 (-5.55%) | 170,297 |
| 24 Jul 2014 | INR | 138.9 | 141.85 | 136.15 | 137 | 137 | -1.4 (-1.01%) | 138,439 |
