| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 3,740 | 3,792 | 3,730 | 3,778.35 | 3,778.35 | +48.05 (+1.29%) | 23,648 |
| 5 Sep 2014 | INR | 3,722 | 3,792.95 | 3,710 | 3,730.3 | 3,730.3 | +22.25 (+0.60%) | 50,395 |
| 4 Sep 2014 | INR | 3,730 | 3,730 | 3,695.35 | 3,708.05 | 3,708.05 | -26.55 (-0.71%) | 26,643 |
| 3 Sep 2014 | INR | 3,600 | 3,740 | 3,600 | 3,734.6 | 3,734.6 | +123.05 (+3.41%) | 106,114 |
| 2 Sep 2014 | INR | 3,596 | 3,623 | 3,556.5 | 3,611.55 | 3,611.55 | +8.15 (+0.23%) | 88,792 |
| 1 Sep 2014 | INR | 3,605.25 | 3,615.45 | 3,585.15 | 3,603.4 | 3,603.4 | +9.4 (+0.26%) | 17,033 |
| 28 Aug 2014 | INR | 3,635 | 3,635 | 3,568 | 3,594 | 3,594 | -38.75 (-1.07%) | 19,394 |
| 27 Aug 2014 | INR | 3,625 | 3,648.75 | 3,602 | 3,632.75 | 3,632.75 | +12.15 (+0.34%) | 30,298 |
| 26 Aug 2014 | INR | 3,627 | 3,637 | 3,598.5 | 3,620.6 | 3,620.6 | -0.9 (-0.02%) | 30,672 |
| 25 Aug 2014 | INR | 3,605 | 3,630 | 3,561.25 | 3,621.5 | 3,621.5 | +20.25 (+0.56%) | 28,756 |
| 22 Aug 2014 | INR | 3,548 | 3,606.95 | 3,547.3 | 3,601.25 | 3,601.25 | +58.3 (+1.65%) | 172,597 |
| 21 Aug 2014 | INR | 3,550.1 | 3,561 | 3,531 | 3,542.95 | 3,542.95 | -9.55 (-0.27%) | 22,574 |
| 20 Aug 2014 | INR | 3,551.25 | 3,583.75 | 3,546.55 | 3,552.5 | 3,552.5 | +1.4 (+0.04%) | 16,695 |
| 19 Aug 2014 | INR | 3,555 | 3,586.8 | 3,530 | 3,551.1 | 3,551.1 | -7.35 (-0.21%) | 29,740 |
| 18 Aug 2014 | INR | 3,600 | 3,609 | 3,550 | 3,558.45 | 3,558.45 | -45.3 (-1.26%) | 24,906 |
| 14 Aug 2014 | INR | 3,600 | 3,622.5 | 3,588.6 | 3,603.75 | 3,603.75 | +4.65 (+0.13%) | 25,327 |
| 13 Aug 2014 | INR | 3,567 | 3,618 | 3,556 | 3,599.1 | 3,599.1 | +22.7 (+0.63%) | 45,013 |
| 12 Aug 2014 | INR | 3,591 | 3,595 | 3,545 | 3,576.4 | 3,576.4 | +3.15 (+0.09%) | 25,963 |
| 11 Aug 2014 | INR | 3,507.5 | 3,583 | 3,507.5 | 3,573.25 | 3,573.25 | +92.9 (+2.67%) | 28,884 |
| 8 Aug 2014 | INR | 3,495.05 | 3,520 | 3,475.55 | 3,480.35 | 3,480.35 | -34.2 (-0.97%) | 35,767 |
| 7 Aug 2014 | INR | 3,500 | 3,542 | 3,500 | 3,514.55 | 3,514.55 | -60.15 (-1.68%) | 72,144 |
| 6 Aug 2014 | INR | 3,520.3 | 3,604.5 | 3,520 | 3,574.7 | 3,574.7 | +70.45 (+2.01%) | 127,230 |
| 5 Aug 2014 | INR | 3,465 | 3,515 | 3,465 | 3,504.25 | 3,504.25 | +41.65 (+1.20%) | 66,639 |
| 4 Aug 2014 | INR | 3,351 | 3,482 | 3,351 | 3,462.6 | 3,462.6 | +122.25 (+3.66%) | 126,080 |
| 1 Aug 2014 | INR | 3,360 | 3,390 | 3,332 | 3,340.35 | 3,340.35 | -25.35 (-0.75%) | 36,492 |
| 31 Jul 2014 | INR | 3,369.5 | 3,392.65 | 3,345.85 | 3,365.7 | 3,365.7 | -2.35 (-0.07%) | 26,221 |
| 30 Jul 2014 | INR | 3,392.6 | 3,392.6 | 3,350 | 3,368.05 | 3,368.05 | +1.65 (+0.05%) | 49,428 |
| 28 Jul 2014 | INR | 3,350 | 3,386 | 3,325 | 3,366.4 | 3,366.4 | +14.05 (+0.42%) | 23,535 |
| 25 Jul 2014 | INR | 3,382 | 3,390 | 3,306 | 3,352.35 | 3,352.35 | -25.9 (-0.77%) | 38,951 |
| 24 Jul 2014 | INR | 3,348 | 3,386.85 | 3,322 | 3,378.25 | 3,378.25 | +31.25 (+0.93%) | 42,883 |
