| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 582.5 | 626 | 582.5 | 612.25 | 612.25 | +31.7 (+5.46%) | 55,507 |
| 5 Sep 2014 | INR | 535 | 604 | 534.1 | 580.55 | 580.55 | +50.35 (+9.50%) | 107,464 |
| 4 Sep 2014 | INR | 518.1 | 536.7 | 514.2 | 530.2 | 530.2 | +10.15 (+1.95%) | 17,589 |
| 3 Sep 2014 | INR | 510 | 527.9 | 510 | 520.05 | 520.05 | -0.85 (-0.16%) | 19,336 |
| 2 Sep 2014 | INR | 523.85 | 523.95 | 517.1 | 520.9 | 520.9 | -1.85 (-0.35%) | 6,393 |
| 1 Sep 2014 | INR | 503 | 528.8 | 503 | 522.75 | 522.75 | +3.35 (+0.64%) | 5,108 |
| 28 Aug 2014 | INR | 506.05 | 524 | 506.05 | 519.4 | 519.4 | +10.4 (+2.04%) | 19,789 |
| 27 Aug 2014 | INR | 495.7 | 512 | 493 | 509 | 509 | +13.7 (+2.77%) | 5,687 |
| 26 Aug 2014 | INR | 490 | 499.5 | 483 | 495.3 | 495.3 | +6.7 (+1.37%) | 5,829 |
| 25 Aug 2014 | INR | 486.95 | 499 | 478.85 | 488.6 | 488.6 | +6.85 (+1.42%) | 8,142 |
| 22 Aug 2014 | INR | 488.05 | 500 | 477.25 | 481.75 | 481.75 | -9.25 (-1.88%) | 30,023 |
| 21 Aug 2014 | INR | 501.95 | 501.95 | 486 | 491 | 491 | -9.05 (-1.81%) | 5,804 |
| 20 Aug 2014 | INR | 500 | 503.75 | 478.05 | 500.05 | 500.05 | -1.65 (-0.33%) | 4,892 |
| 19 Aug 2014 | INR | 507.6 | 514.5 | 498.55 | 501.7 | 501.7 | -4.5 (-0.89%) | 18,807 |
| 18 Aug 2014 | INR | 501.85 | 510 | 496.85 | 506.2 | 506.2 | +4.95 (+0.99%) | 11,859 |
| 14 Aug 2014 | INR | 489.25 | 514.8 | 485.4 | 501.25 | 501.25 | +14.7 (+3.02%) | 16,042 |
| 13 Aug 2014 | INR | 498 | 499 | 485 | 486.55 | 486.55 | -12.05 (-2.42%) | 22,443 |
| 12 Aug 2014 | INR | 485 | 504 | 485 | 498.6 | 498.6 | +13.85 (+2.86%) | 12,595 |
| 11 Aug 2014 | INR | 494.35 | 497.2 | 476.15 | 484.75 | 484.75 | -4.55 (-0.93%) | 5,823 |
| 8 Aug 2014 | INR | 499.85 | 502.75 | 486.95 | 489.3 | 489.3 | -10.8 (-2.16%) | 15,843 |
| 7 Aug 2014 | INR | 516.95 | 517 | 495.1 | 500.1 | 500.1 | -8.5 (-1.67%) | 11,929 |
| 6 Aug 2014 | INR | 513.5 | 514 | 508 | 508.6 | 508.6 | -6.6 (-1.28%) | 1,439 |
| 5 Aug 2014 | INR | 518.7 | 525 | 506.6 | 515.2 | 515.2 | -6.2 (-1.19%) | 12,164 |
| 4 Aug 2014 | INR | 517.05 | 526.85 | 517.05 | 521.4 | 521.4 | +1.85 (+0.36%) | 3,831 |
| 1 Aug 2014 | INR | 522.1 | 528 | 518 | 519.55 | 519.55 | -3.45 (-0.66%) | 6,860 |
| 31 Jul 2014 | INR | 520 | 528.8 | 516.25 | 523 | 523 | -1 (-0.19%) | 8,041 |
| 30 Jul 2014 | INR | 512 | 545 | 512 | 524 | 524 | +0.6 (+0.11%) | 41,045 |
| 28 Jul 2014 | INR | 530 | 533.65 | 520 | 523.4 | 523.4 | -10.25 (-1.92%) | 5,060 |
| 25 Jul 2014 | INR | 534.4 | 535.75 | 529.35 | 533.65 | 533.65 | -2.35 (-0.44%) | 6,561 |
| 24 Jul 2014 | INR | 529 | 539.7 | 522.25 | 536 | 536 | +12.7 (+2.43%) | 9,723 |
