| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 4,147.4 | 4,150 | 4,055.75 | 4,069.4 | 4,069.4 | -28.7 (-0.70%) | 1,461 |
| 5 Sep 2014 | INR | 4,030.4 | 4,115 | 4,030.4 | 4,098.1 | 4,098.1 | +103.4 (+2.59%) | 1,933 |
| 4 Sep 2014 | INR | 4,123.5 | 4,147 | 3,958.75 | 3,994.7 | 3,994.7 | -128.8 (-3.12%) | 4,488 |
| 3 Sep 2014 | INR | 4,277 | 4,277 | 4,103.8 | 4,123.5 | 4,123.5 | -70.85 (-1.69%) | 2,124 |
| 2 Sep 2014 | INR | 4,248 | 4,311 | 4,137.25 | 4,194.35 | 4,194.35 | -2.85 (-0.07%) | 44,916 |
| 1 Sep 2014 | INR | 3,950 | 4,225 | 3,950 | 4,197.2 | 4,197.2 | +269.2 (+6.85%) | 7,276 |
| 28 Aug 2014 | INR | 3,910.2 | 3,949 | 3,851 | 3,928 | 3,928 | +39.3 (+1.01%) | 1,189 |
| 27 Aug 2014 | INR | 3,892.25 | 3,919.65 | 3,850 | 3,888.7 | 3,888.7 | +28.25 (+0.73%) | 883 |
| 26 Aug 2014 | INR | 3,875 | 3,889.9 | 3,785 | 3,860.45 | 3,860.45 | +25.8 (+0.67%) | 1,053 |
| 25 Aug 2014 | INR | 3,874 | 3,910 | 3,806 | 3,834.65 | 3,834.65 | -37.9 (-0.98%) | 972 |
| 22 Aug 2014 | INR | 3,894.15 | 3,910 | 3,859.5 | 3,872.55 | 3,872.55 | +18.65 (+0.48%) | 517 |
| 21 Aug 2014 | INR | 3,840.05 | 3,898 | 3,835 | 3,853.9 | 3,853.9 | +16.1 (+0.42%) | 782 |
| 20 Aug 2014 | INR | 3,925 | 3,925 | 3,830 | 3,837.8 | 3,837.8 | -69.3 (-1.77%) | 1,037 |
| 19 Aug 2014 | INR | 3,920 | 3,955 | 3,892 | 3,907.1 | 3,907.1 | +0.15 (+0.0%) | 4,059 |
| 18 Aug 2014 | INR | 3,915.35 | 3,955 | 3,901 | 3,906.95 | 3,906.95 | +0.4 (+0.01%) | 909 |
| 14 Aug 2014 | INR | 3,832.2 | 3,930 | 3,795 | 3,906.55 | 3,906.55 | +96.15 (+2.52%) | 6,168 |
| 13 Aug 2014 | INR | 3,816.2 | 3,820 | 3,761.15 | 3,810.4 | 3,810.4 | +19.6 (+0.52%) | 1,095 |
| 12 Aug 2014 | INR | 3,755.6 | 3,805 | 3,745 | 3,790.8 | 3,790.8 | +53.3 (+1.43%) | 858 |
| 11 Aug 2014 | INR | 3,850 | 3,913.6 | 3,700 | 3,737.5 | 3,737.5 | -47.7 (-1.26%) | 2,704 |
| 8 Aug 2014 | INR | 3,760.9 | 3,840 | 3,699 | 3,785.2 | 3,785.2 | -68 (-1.76%) | 1,878 |
| 7 Aug 2014 | INR | 3,915 | 3,979.95 | 3,832 | 3,853.2 | 3,853.2 | +105.5 (+2.82%) | 5,954 |
| 6 Aug 2014 | INR | 3,778.95 | 3,780 | 3,740 | 3,747.7 | 3,747.7 | -11.95 (-0.32%) | 446 |
| 5 Aug 2014 | INR | 3,761.2 | 3,770.55 | 3,703.5 | 3,759.65 | 3,759.65 | +15.75 (+0.42%) | 485 |
| 4 Aug 2014 | INR | 3,795 | 3,825 | 3,720.05 | 3,743.9 | 3,743.9 | -35.8 (-0.95%) | 592 |
| 1 Aug 2014 | INR | 3,850 | 3,850 | 3,750 | 3,779.7 | 3,779.7 | -0.35 (-0.01%) | 430 |
| 31 Jul 2014 | INR | 3,785.3 | 3,804.6 | 3,772 | 3,780.05 | 3,780.05 | -8.9 (-0.23%) | 530 |
| 30 Jul 2014 | INR | 3,820 | 3,829.55 | 3,765.4 | 3,788.95 | 3,788.95 | -25.55 (-0.67%) | 296 |
| 28 Jul 2014 | INR | 3,804 | 3,899.1 | 3,776 | 3,814.5 | 3,814.5 | +10.25 (+0.27%) | 7,156 |
| 25 Jul 2014 | INR | 3,805.35 | 3,855.5 | 3,775 | 3,804.25 | 3,804.25 | -14.35 (-0.38%) | 663 |
| 24 Jul 2014 | INR | 3,803 | 3,849 | 3,775 | 3,818.6 | 3,818.6 | +30.9 (+0.82%) | 527 |
