| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 8,550.95 | 8,585.65 | 8,400 | 8,445.9 | 8,445.9 | -63.2 (-0.74%) | 75,737 |
| 5 Sep 2014 | INR | 8,467 | 8,599 | 8,301 | 8,509.1 | 8,509.1 | +78.2 (+0.93%) | 906 |
| 4 Sep 2014 | INR | 8,240 | 8,626.65 | 8,230 | 8,430.9 | 8,430.9 | +141.5 (+1.71%) | 1,420 |
| 3 Sep 2014 | INR | 7,955 | 8,418.7 | 7,955 | 8,289.4 | 8,289.4 | +359.4 (+4.53%) | 2,745 |
| 2 Sep 2014 | INR | 7,918 | 7,972.95 | 7,890 | 7,930 | 7,930 | +33.1 (+0.42%) | 26,325 |
| 1 Sep 2014 | INR | 8,005 | 8,005 | 7,884 | 7,896.9 | 7,896.9 | +26.3 (+0.33%) | 406 |
| 28 Aug 2014 | INR | 7,936.9 | 7,936.95 | 7,850 | 7,870.6 | 7,870.6 | -51.4 (-0.65%) | 25,263 |
| 27 Aug 2014 | INR | 7,900 | 8,000 | 7,900 | 7,922 | 7,922 | +6.9 (+0.09%) | 500 |
| 26 Aug 2014 | INR | 8,050 | 8,084.3 | 7,880 | 7,915.1 | 7,915.1 | -23.9 (-0.30%) | 1,272 |
| 25 Aug 2014 | INR | 8,080 | 8,080 | 7,862 | 7,939 | 7,939 | -100.5 (-1.25%) | 600 |
| 22 Aug 2014 | INR | 8,150 | 8,160 | 7,978 | 8,039.5 | 8,039.5 | -5.7 (-0.07%) | 430 |
| 21 Aug 2014 | INR | 8,000 | 8,129 | 7,936.7 | 8,045.2 | 8,045.2 | +94.75 (+1.19%) | 1,436 |
| 20 Aug 2014 | INR | 7,800 | 7,990 | 7,590 | 7,950.45 | 7,950.45 | +247.25 (+3.21%) | 1,782 |
| 19 Aug 2014 | INR | 7,645 | 7,750 | 7,586 | 7,703.2 | 7,703.2 | +216.35 (+2.89%) | 4,312 |
| 18 Aug 2014 | INR | 7,389.95 | 7,547.75 | 7,350 | 7,486.85 | 7,486.85 | +182.95 (+2.50%) | 742 |
| 14 Aug 2014 | INR | 7,300 | 7,340 | 7,254.05 | 7,303.9 | 7,303.9 | +6.2 (+0.08%) | 151 |
| 13 Aug 2014 | INR | 7,300 | 7,315.4 | 7,244.1 | 7,297.7 | 7,297.7 | +1.6 (+0.02%) | 474 |
| 12 Aug 2014 | INR | 7,240 | 7,319 | 7,200 | 7,296.1 | 7,296.1 | +66.3 (+0.92%) | 1,208 |
| 11 Aug 2014 | INR | 7,311 | 7,311 | 7,125 | 7,229.8 | 7,229.8 | -55.95 (-0.77%) | 840 |
| 8 Aug 2014 | INR | 7,271 | 7,377.8 | 7,190.1 | 7,285.75 | 7,285.75 | -58.3 (-0.79%) | 726 |
| 7 Aug 2014 | INR | 7,450 | 7,455.55 | 7,250 | 7,344.05 | 7,344.05 | -38.4 (-0.52%) | 1,523 |
| 6 Aug 2014 | INR | 7,478 | 7,655 | 7,290 | 7,382.45 | 7,382.45 | -54.5 (-0.73%) | 8,836 |
| 5 Aug 2014 | INR | 7,323.45 | 7,450 | 7,323.45 | 7,436.95 | 7,436.95 | +73.7 (+1.00%) | 220 |
| 4 Aug 2014 | INR | 7,479.15 | 7,500 | 7,301.1 | 7,363.25 | 7,363.25 | -2.75 (-0.04%) | 5,168 |
| 1 Aug 2014 | INR | 7,395 | 7,550 | 7,250 | 7,366 | 7,366 | +6 (+0.08%) | 776 |
| 31 Jul 2014 | INR | 7,300 | 7,400 | 7,300 | 7,360 | 7,360 | +126.45 (+1.75%) | 917 |
| 30 Jul 2014 | INR | 7,193.3 | 7,295 | 7,110 | 7,233.55 | 7,233.55 | +5.25 (+0.07%) | 207 |
| 28 Jul 2014 | INR | 7,150 | 7,240 | 7,096.25 | 7,228.3 | 7,228.3 | +110.9 (+1.56%) | 515 |
| 25 Jul 2014 | INR | 7,025.45 | 7,140.55 | 7,001 | 7,117.4 | 7,117.4 | +104.7 (+1.49%) | 2,841 |
| 24 Jul 2014 | INR | 7,050 | 7,090 | 6,925 | 7,012.7 | 7,012.7 | -91.95 (-1.29%) | 508 |
