| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 39.15 | 40.6 | 38.25 | 38.8 | 38.8 | -0.35 (-0.89%) | 946,143 |
| 5 Sep 2014 | INR | 39.8 | 40.55 | 38.45 | 39.15 | 39.15 | -0.35 (-0.89%) | 728,656 |
| 4 Sep 2014 | INR | 41.9 | 41.9 | 38.15 | 39.5 | 39.5 | -2.6 (-6.18%) | 1,220,371 |
| 3 Sep 2014 | INR | 41.3 | 42.6 | 40.8 | 42.1 | 42.1 | +0.85 (+2.06%) | 1,814,675 |
| 2 Sep 2014 | INR | 38.95 | 42 | 38.65 | 41.25 | 41.25 | +2.65 (+6.87%) | 3,194,723 |
| 1 Sep 2014 | INR | 38.25 | 39 | 37.8 | 38.6 | 38.6 | +0.7 (+1.85%) | 575,337 |
| 28 Aug 2014 | INR | 38.2 | 39.7 | 37.25 | 37.9 | 37.9 | 0.0 (0.0%) | 893,892 |
| 27 Aug 2014 | INR | 38.35 | 39.45 | 37.6 | 37.9 | 37.9 | -0.15 (-0.39%) | 668,200 |
| 26 Aug 2014 | INR | 39.5 | 40.25 | 36.6 | 38.05 | 38.05 | -1.35 (-3.43%) | 1,307,450 |
| 25 Aug 2014 | INR | 36.6 | 42.5 | 35.5 | 39.4 | 39.4 | +2.95 (+8.09%) | 3,356,419 |
| 22 Aug 2014 | INR | 37.5 | 37.9 | 36.1 | 36.45 | 36.45 | -0.75 (-2.02%) | 342,220 |
| 21 Aug 2014 | INR | 37.85 | 38.3 | 36.8 | 37.2 | 37.2 | -0.3 (-0.80%) | 502,970 |
| 20 Aug 2014 | INR | 37.9 | 38.3 | 37.1 | 37.5 | 37.5 | -0.1 (-0.27%) | 774,534 |
| 19 Aug 2014 | INR | 37.25 | 37.9 | 36.5 | 37.6 | 37.6 | +0.4 (+1.08%) | 835,652 |
| 18 Aug 2014 | INR | 35 | 37.4 | 34.4 | 37.2 | 37.2 | +2.3 (+6.59%) | 933,932 |
| 14 Aug 2014 | INR | 33 | 35.15 | 32.85 | 34.9 | 34.9 | +1.9 (+5.76%) | 827,102 |
| 13 Aug 2014 | INR | 35.7 | 35.7 | 31.8 | 33 | 33 | -3 (-8.33%) | 1,021,330 |
| 12 Aug 2014 | INR | 36.2 | 36.6 | 35.6 | 36 | 36 | -0.15 (-0.41%) | 455,995 |
| 11 Aug 2014 | INR | 36.05 | 36.75 | 35.7 | 36.15 | 36.15 | +0.75 (+2.12%) | 468,212 |
| 8 Aug 2014 | INR | 36.9 | 36.9 | 35.15 | 35.4 | 35.4 | -2.35 (-6.23%) | 966,524 |
| 7 Aug 2014 | INR | 38.85 | 39 | 37.6 | 37.75 | 37.75 | -0.95 (-2.45%) | 597,632 |
| 6 Aug 2014 | INR | 39.75 | 40.7 | 38.2 | 38.7 | 38.7 | -1.3 (-3.25%) | 1,025,134 |
| 5 Aug 2014 | INR | 39.55 | 40.6 | 38.05 | 40 | 40 | +0.6 (+1.52%) | 1,112,908 |
| 4 Aug 2014 | INR | 40.5 | 40.75 | 39 | 39.4 | 39.4 | 0.0 (0.0%) | 937,207 |
| 1 Aug 2014 | INR | 39 | 40.95 | 38.6 | 39.4 | 39.4 | -0.25 (-0.63%) | 1,411,286 |
| 31 Jul 2014 | INR | 39 | 40.15 | 37.8 | 39.65 | 39.65 | +1.25 (+3.26%) | 1,758,883 |
| 30 Jul 2014 | INR | 37 | 38.55 | 35 | 38.4 | 38.4 | +1.65 (+4.49%) | 1,243,117 |
| 28 Jul 2014 | INR | 37.7 | 38.15 | 36.5 | 36.75 | 36.75 | -0.9 (-2.39%) | 298,623 |
| 25 Jul 2014 | INR | 38.5 | 39.55 | 37.2 | 37.65 | 37.65 | -0.9 (-2.33%) | 488,413 |
| 24 Jul 2014 | INR | 38.85 | 39.45 | 37.3 | 38.55 | 38.55 | -0.15 (-0.39%) | 559,843 |
