| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 342.25 | 342.7 | 331.9 | 339.7 | 339.7 | +0.25 (+0.07%) | 27,235 |
| 5 Sep 2014 | INR | 342.1 | 351.6 | 337 | 339.45 | 339.45 | -2.3 (-0.67%) | 24,389 |
| 4 Sep 2014 | INR | 342.25 | 349.3 | 339 | 341.75 | 341.75 | +1.6 (+0.47%) | 43,252 |
| 3 Sep 2014 | INR | 342 | 347.4 | 338.65 | 340.15 | 340.15 | +1 (+0.29%) | 29,863 |
| 2 Sep 2014 | INR | 328.5 | 350.2 | 326.5 | 339.15 | 339.15 | +8.8 (+2.66%) | 63,978 |
| 1 Sep 2014 | INR | 338 | 338 | 325 | 330.35 | 330.35 | -0.5 (-0.15%) | 23,795 |
| 28 Aug 2014 | INR | 330.55 | 338.25 | 325 | 330.85 | 330.85 | +2.75 (+0.84%) | 29,074 |
| 27 Aug 2014 | INR | 321.8 | 329.4 | 319.5 | 328.1 | 328.1 | +9.4 (+2.95%) | 20,385 |
| 26 Aug 2014 | INR | 319.5 | 322.95 | 313 | 318.7 | 318.7 | -1.3 (-0.41%) | 27,495 |
| 25 Aug 2014 | INR | 316 | 323.6 | 316 | 320 | 320 | +4 (+1.27%) | 35,245 |
| 22 Aug 2014 | INR | 315.9 | 319.5 | 309 | 316 | 316 | +4.85 (+1.56%) | 41,545 |
| 21 Aug 2014 | INR | 310 | 313.3 | 307.1 | 311.15 | 311.15 | +4.45 (+1.45%) | 17,464 |
| 20 Aug 2014 | INR | 309 | 316 | 305 | 306.7 | 306.7 | -0.6 (-0.20%) | 39,316 |
| 19 Aug 2014 | INR | 298.55 | 311 | 298.45 | 307.3 | 307.3 | +8.4 (+2.81%) | 135,328 |
| 18 Aug 2014 | INR | 298.35 | 302 | 292.5 | 298.9 | 298.9 | +1.3 (+0.44%) | 5,840 |
| 14 Aug 2014 | INR | 296.55 | 299.9 | 292.1 | 297.6 | 297.6 | +1.25 (+0.42%) | 35,815 |
| 13 Aug 2014 | INR | 298.7 | 299 | 294 | 296.35 | 296.35 | +1.75 (+0.59%) | 43,320 |
| 12 Aug 2014 | INR | 279.25 | 306 | 279.25 | 294.6 | 294.6 | +21.25 (+7.77%) | 42,304 |
| 11 Aug 2014 | INR | 277.2 | 277.55 | 270.5 | 273.35 | 273.35 | -1.65 (-0.60%) | 5,703 |
| 8 Aug 2014 | INR | 278 | 283.15 | 272.8 | 275 | 275 | -5.95 (-2.12%) | 6,512 |
| 7 Aug 2014 | INR | 277.5 | 287.55 | 271 | 280.95 | 280.95 | +4.6 (+1.66%) | 9,622 |
| 6 Aug 2014 | INR | 278 | 285.4 | 274.25 | 276.35 | 276.35 | -3.35 (-1.20%) | 10,890 |
| 5 Aug 2014 | INR | 291 | 291 | 277 | 279.7 | 279.7 | +4.25 (+1.54%) | 13,830 |
| 4 Aug 2014 | INR | 282.2 | 282.45 | 274 | 275.45 | 275.45 | -4.9 (-1.75%) | 3,824 |
| 1 Aug 2014 | INR | 276 | 287.9 | 275.25 | 280.35 | 280.35 | -2.6 (-0.92%) | 11,629 |
| 31 Jul 2014 | INR | 272.6 | 288.8 | 272.6 | 282.95 | 282.95 | +10.3 (+3.78%) | 10,883 |
| 30 Jul 2014 | INR | 274 | 274 | 269.3 | 272.65 | 272.65 | -7.95 (-2.83%) | 11,971 |
| 28 Jul 2014 | INR | 282 | 282.05 | 274.05 | 280.6 | 280.6 | -1.85 (-0.65%) | 14,897 |
| 25 Jul 2014 | INR | 281 | 286.6 | 267 | 282.45 | 282.45 | -1.65 (-0.58%) | 27,644 |
| 24 Jul 2014 | INR | 286 | 286.4 | 281.25 | 284.1 | 284.1 | -0.15 (-0.05%) | 3,545 |
