| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 544 | 591.8 | 544 | 557.8 | 557.8 | +17.95 (+3.32%) | 57,104 |
| 5 Sep 2014 | INR | 531.1 | 545 | 529.45 | 539.85 | 539.85 | +11.25 (+2.13%) | 4,614 |
| 4 Sep 2014 | INR | 529.35 | 534.05 | 528.05 | 528.6 | 528.6 | +3.5 (+0.67%) | 1,674 |
| 3 Sep 2014 | INR | 530 | 530.2 | 523 | 525.1 | 525.1 | -0.7 (-0.13%) | 1,256 |
| 2 Sep 2014 | INR | 530 | 540 | 523 | 525.8 | 525.8 | -2.8 (-0.53%) | 8,423 |
| 1 Sep 2014 | INR | 535 | 540 | 525 | 528.6 | 528.6 | -5.85 (-1.09%) | 1,239 |
| 28 Aug 2014 | INR | 524.7 | 548 | 512.7 | 534.45 | 534.45 | +14.95 (+2.88%) | 13,896 |
| 27 Aug 2014 | INR | 530.3 | 531 | 514 | 519.5 | 519.5 | -0.55 (-0.11%) | 4,159 |
| 26 Aug 2014 | INR | 523 | 528.85 | 520 | 520.05 | 520.05 | -7.5 (-1.42%) | 4,319 |
| 25 Aug 2014 | INR | 549 | 550.3 | 525 | 527.55 | 527.55 | -13.5 (-2.50%) | 3,676 |
| 22 Aug 2014 | INR | 550 | 550 | 537.05 | 541.05 | 541.05 | +6.05 (+1.13%) | 1,842 |
| 21 Aug 2014 | INR | 524 | 552.5 | 519.25 | 535 | 535 | +12.3 (+2.35%) | 9,425 |
| 20 Aug 2014 | INR | 526 | 527.4 | 518.15 | 522.7 | 522.7 | +1.3 (+0.25%) | 1,005 |
| 19 Aug 2014 | INR | 524.7 | 525.65 | 516.5 | 521.4 | 521.4 | -0.75 (-0.14%) | 822 |
| 18 Aug 2014 | INR | 516.25 | 525.65 | 516 | 522.15 | 522.15 | -0.8 (-0.15%) | 1,477 |
| 14 Aug 2014 | INR | 530.9 | 530.9 | 517.95 | 522.95 | 522.95 | -0.05 (-0.01%) | 2,608 |
| 13 Aug 2014 | INR | 516 | 528 | 507.5 | 523 | 523 | +9.55 (+1.86%) | 2,384 |
| 12 Aug 2014 | INR | 513.1 | 516.1 | 510 | 513.45 | 513.45 | -0.75 (-0.15%) | 405 |
| 11 Aug 2014 | INR | 515.3 | 519.6 | 513 | 514.2 | 514.2 | -4.5 (-0.87%) | 1,079 |
| 8 Aug 2014 | INR | 525.05 | 525.05 | 510 | 518.7 | 518.7 | -6.25 (-1.19%) | 3,967 |
| 7 Aug 2014 | INR | 524.95 | 527 | 520.2 | 524.95 | 524.95 | +4.65 (+0.89%) | 1,449 |
| 6 Aug 2014 | INR | 530 | 530 | 516 | 520.3 | 520.3 | -5.15 (-0.98%) | 4,328 |
| 5 Aug 2014 | INR | 534.25 | 534.25 | 520.9 | 525.45 | 525.45 | -0.6 (-0.11%) | 974 |
| 4 Aug 2014 | INR | 536.4 | 536.4 | 521.1 | 526.05 | 526.05 | -5.95 (-1.12%) | 377 |
| 1 Aug 2014 | INR | 524 | 538.3 | 520.7 | 532 | 532 | +1.95 (+0.37%) | 353 |
| 31 Jul 2014 | INR | 530 | 536.05 | 524.5 | 530.05 | 530.05 | +3.6 (+0.68%) | 6,494 |
| 30 Jul 2014 | INR | 534 | 539.95 | 516 | 526.45 | 526.45 | -8.3 (-1.55%) | 1,788 |
| 28 Jul 2014 | INR | 530 | 543.75 | 527.85 | 534.75 | 534.75 | -3.1 (-0.58%) | 1,294 |
| 25 Jul 2014 | INR | 526 | 544.7 | 520 | 537.85 | 537.85 | +27.7 (+5.43%) | 7,799 |
| 24 Jul 2014 | INR | 524.05 | 531.45 | 500 | 510.15 | 510.15 | -18.05 (-3.42%) | 3,704 |
