| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 17.59 | 19.49 | 17.11 | 18.96 | 18.96 | +1.43 (+8.16%) | 8,223,651 |
| 5 Sep 2014 | INR | 15.85 | 17.8 | 14.81 | 17.53 | 17.53 | +2.53 (+16.87%) | 7,542,194 |
| 4 Sep 2014 | INR | 14.61 | 15 | 14.48 | 15 | 15 | +0.71 (+4.97%) | 3,083,145 |
| 3 Sep 2014 | INR | 14.45 | 14.52 | 13.91 | 14.29 | 14.29 | -0.06 (-0.42%) | 640,101 |
| 2 Sep 2014 | INR | 14.4 | 14.69 | 14.31 | 14.35 | 14.35 | +0.27 (+1.92%) | 1,182,807 |
| 1 Sep 2014 | INR | 13.7 | 14.08 | 13.7 | 14.08 | 14.08 | +0.67 (+5.00%) | 2,091,415 |
| 28 Aug 2014 | INR | 13.06 | 13.45 | 12.9 | 13.41 | 13.41 | +0.28 (+2.13%) | 667,242 |
| 27 Aug 2014 | INR | 12.76 | 13.4 | 12.76 | 13.13 | 13.13 | +0.15 (+1.16%) | 710,790 |
| 26 Aug 2014 | INR | 13.7 | 13.85 | 12.98 | 12.98 | 12.98 | -0.68 (-4.98%) | 810,555 |
| 25 Aug 2014 | INR | 13.88 | 14.08 | 13.5 | 13.66 | 13.66 | -0.1 (-0.73%) | 549,864 |
| 22 Aug 2014 | INR | 14.13 | 14.18 | 13.7 | 13.76 | 13.76 | -0.23 (-1.64%) | 424,497 |
| 21 Aug 2014 | INR | 13.95 | 14.4 | 13.85 | 13.99 | 13.99 | +0.07 (+0.50%) | 448,254 |
| 20 Aug 2014 | INR | 14.22 | 14.24 | 13.73 | 13.92 | 13.92 | -0.28 (-1.97%) | 466,849 |
| 19 Aug 2014 | INR | 14.49 | 14.49 | 13.92 | 14.2 | 14.2 | -0.08 (-0.56%) | 517,157 |
| 18 Aug 2014 | INR | 13.7 | 14.33 | 13.25 | 14.28 | 14.28 | +0.63 (+4.62%) | 1,410,617 |
| 14 Aug 2014 | INR | 13.35 | 13.7 | 12.82 | 13.65 | 13.65 | +0.33 (+2.48%) | 631,088 |
| 13 Aug 2014 | INR | 14.02 | 14.24 | 13.32 | 13.32 | 13.32 | -0.7 (-4.99%) | 745,352 |
| 12 Aug 2014 | INR | 14.34 | 14.4 | 13.88 | 14.02 | 14.02 | -0.23 (-1.61%) | 431,044 |
| 11 Aug 2014 | INR | 14.1 | 14.49 | 14.1 | 14.25 | 14.25 | +0.21 (+1.50%) | 297,828 |
| 8 Aug 2014 | INR | 14.4 | 14.4 | 13.7 | 14.04 | 14.04 | -0.35 (-2.43%) | 731,045 |
| 7 Aug 2014 | INR | 15.15 | 15.2 | 14.34 | 14.39 | 14.39 | -0.7 (-4.64%) | 572,875 |
| 6 Aug 2014 | INR | 15.25 | 15.59 | 15.01 | 15.09 | 15.09 | -0.24 (-1.57%) | 475,460 |
| 5 Aug 2014 | INR | 15.2 | 15.45 | 14.76 | 15.33 | 15.33 | +0.15 (+0.99%) | 546,526 |
| 4 Aug 2014 | INR | 14.94 | 15.2 | 14.86 | 15.18 | 15.18 | +0.51 (+3.48%) | 713,923 |
| 1 Aug 2014 | INR | 14.55 | 15.25 | 14.25 | 14.67 | 14.67 | +0.07 (+0.48%) | 1,868,763 |
| 31 Jul 2014 | INR | 14.15 | 14.7 | 13.8 | 14.6 | 14.6 | +0.6 (+4.29%) | 2,166,462 |
| 30 Jul 2014 | INR | 14.7 | 14.7 | 13.95 | 14 | 14 | -0.65 (-4.44%) | 1,234,170 |
| 28 Jul 2014 | INR | 15.3 | 15.35 | 14.55 | 14.65 | 14.65 | -0.65 (-4.25%) | 713,112 |
| 25 Jul 2014 | INR | 16.3 | 16.3 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 526,140 |
| 24 Jul 2014 | INR | 16.6 | 16.6 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 520,737 |
