| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 531.7 | 552.45 | 527.9 | 542.95 | 542.95 | +12.3 (+2.32%) | 30,674 |
| 5 Sep 2014 | INR | 534.3 | 542.05 | 525.45 | 530.65 | 530.65 | -1.65 (-0.31%) | 7,279 |
| 4 Sep 2014 | INR | 544 | 544 | 526.05 | 532.3 | 532.3 | -14.45 (-2.64%) | 9,960 |
| 3 Sep 2014 | INR | 559.9 | 563.8 | 542 | 546.75 | 546.75 | +2.85 (+0.52%) | 19,956 |
| 2 Sep 2014 | INR | 530.55 | 549 | 530 | 543.9 | 543.9 | +13.15 (+2.48%) | 25,407 |
| 1 Sep 2014 | INR | 544.45 | 549 | 527.45 | 530.75 | 530.75 | -13.7 (-2.52%) | 19,779 |
| 28 Aug 2014 | INR | 555 | 558.9 | 540 | 544.45 | 544.45 | -9.3 (-1.68%) | 16,879 |
| 27 Aug 2014 | INR | 570.3 | 575 | 550.45 | 553.75 | 553.75 | -16.9 (-2.96%) | 22,294 |
| 26 Aug 2014 | INR | 568 | 583.55 | 560 | 570.65 | 570.65 | +1.9 (+0.33%) | 27,827 |
| 25 Aug 2014 | INR | 570.95 | 592.85 | 556.7 | 568.75 | 568.75 | -2.2 (-0.39%) | 31,689 |
| 22 Aug 2014 | INR | 580 | 582.15 | 565.55 | 570.95 | 570.95 | -5.85 (-1.01%) | 23,186 |
| 21 Aug 2014 | INR | 566 | 588.6 | 556.6 | 576.8 | 576.8 | +10.95 (+1.94%) | 64,539 |
| 20 Aug 2014 | INR | 581.15 | 589.9 | 560.1 | 565.85 | 565.85 | -15.2 (-2.62%) | 41,569 |
| 19 Aug 2014 | INR | 597.8 | 614.85 | 575.45 | 581.05 | 581.05 | -8.05 (-1.37%) | 125,226 |
| 18 Aug 2014 | INR | 532 | 595.7 | 524.5 | 589.1 | 589.1 | +56.55 (+10.62%) | 149,829 |
| 14 Aug 2014 | INR | 519 | 564.2 | 518 | 532.55 | 532.55 | +23.25 (+4.57%) | 266,637 |
| 13 Aug 2014 | INR | 475 | 537.9 | 475 | 509.3 | 509.3 | +28.45 (+5.92%) | 276,316 |
| 12 Aug 2014 | INR | 480.7 | 487.5 | 471 | 480.85 | 480.85 | -3.2 (-0.66%) | 46,091 |
| 11 Aug 2014 | INR | 450 | 504 | 447.45 | 484.05 | 484.05 | +43.2 (+9.80%) | 268,734 |
| 8 Aug 2014 | INR | 419.85 | 472.8 | 401.9 | 440.85 | 440.85 | +18.1 (+4.28%) | 267,905 |
| 7 Aug 2014 | INR | 433 | 437 | 420.25 | 422.75 | 422.75 | -7.2 (-1.67%) | 1,072 |
| 6 Aug 2014 | INR | 414 | 435.5 | 410 | 429.95 | 429.95 | +15.15 (+3.65%) | 11,003 |
| 5 Aug 2014 | INR | 408 | 415 | 392.9 | 414.8 | 414.8 | +6.95 (+1.70%) | 1,529 |
| 4 Aug 2014 | INR | 415 | 420 | 400 | 407.85 | 407.85 | +1.25 (+0.31%) | 2,697 |
| 1 Aug 2014 | INR | 380 | 415 | 377 | 406.6 | 406.6 | +25.9 (+6.80%) | 4,949 |
| 31 Jul 2014 | INR | 384 | 395 | 380.35 | 380.7 | 380.7 | +0.6 (+0.16%) | 624 |
| 30 Jul 2014 | INR | 390 | 393.2 | 378.1 | 380.1 | 380.1 | -5.65 (-1.46%) | 251 |
| 28 Jul 2014 | INR | 390 | 399.45 | 382.1 | 385.75 | 385.75 | +2.15 (+0.56%) | 1,527 |
| 25 Jul 2014 | INR | 395 | 399 | 378 | 383.6 | 383.6 | -11.4 (-2.89%) | 1,745 |
| 24 Jul 2014 | INR | 390 | 400 | 385.4 | 395 | 395 | 0.0 (0.0%) | 110 |
