| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 385 | 395.55 | 380.95 | 393.1 | 393.1 | +7.55 (+1.96%) | 64,950 |
| 5 Sep 2014 | INR | 386 | 393 | 382.6 | 385.55 | 385.55 | +2.65 (+0.69%) | 108,851 |
| 4 Sep 2014 | INR | 372 | 386 | 368.65 | 382.9 | 382.9 | +10.85 (+2.92%) | 126,875 |
| 3 Sep 2014 | INR | 379 | 380 | 369.25 | 372.05 | 372.05 | -0.15 (-0.04%) | 60,993 |
| 2 Sep 2014 | INR | 378.15 | 383 | 371 | 372.2 | 372.2 | -4.7 (-1.25%) | 58,432 |
| 1 Sep 2014 | INR | 379.7 | 380.6 | 374.5 | 376.9 | 376.9 | +0.6 (+0.16%) | 67,977 |
| 28 Aug 2014 | INR | 366.7 | 380 | 362.05 | 376.3 | 376.3 | +16.1 (+4.47%) | 214,020 |
| 27 Aug 2014 | INR | 357.1 | 360.95 | 353.2 | 360.2 | 360.2 | +5.7 (+1.61%) | 21,981 |
| 26 Aug 2014 | INR | 353.65 | 358.9 | 351.5 | 354.5 | 354.5 | -0.2 (-0.06%) | 25,218 |
| 25 Aug 2014 | INR | 356.2 | 361.65 | 353 | 354.7 | 354.7 | -1.7 (-0.48%) | 40,000 |
| 22 Aug 2014 | INR | 360.8 | 364.25 | 354.5 | 356.4 | 356.4 | -3.7 (-1.03%) | 36,389 |
| 21 Aug 2014 | INR | 357.2 | 365.8 | 354.75 | 360.1 | 360.1 | +3.2 (+0.90%) | 27,733 |
| 20 Aug 2014 | INR | 361.6 | 364.65 | 354.45 | 356.9 | 356.9 | -6.15 (-1.69%) | 17,105 |
| 19 Aug 2014 | INR | 365 | 365 | 357.5 | 363.05 | 363.05 | +0.8 (+0.22%) | 36,054 |
| 18 Aug 2014 | INR | 349.1 | 365.8 | 349.1 | 362.25 | 362.25 | +11.3 (+3.22%) | 67,297 |
| 14 Aug 2014 | INR | 347.15 | 352.2 | 343.6 | 350.95 | 350.95 | +5.5 (+1.59%) | 34,170 |
| 13 Aug 2014 | INR | 351.85 | 358 | 339.35 | 345.45 | 345.45 | -4 (-1.14%) | 64,520 |
| 12 Aug 2014 | INR | 340 | 352 | 338 | 349.45 | 349.45 | +10.85 (+3.20%) | 59,825 |
| 11 Aug 2014 | INR | 345 | 348 | 336.45 | 338.6 | 338.6 | -3.6 (-1.05%) | 33,893 |
| 8 Aug 2014 | INR | 347.4 | 350.25 | 341 | 342.2 | 342.2 | -10.05 (-2.85%) | 46,133 |
| 7 Aug 2014 | INR | 354 | 361 | 349.4 | 352.25 | 352.25 | -3.9 (-1.10%) | 47,360 |
| 6 Aug 2014 | INR | 368.5 | 369 | 353 | 356.15 | 356.15 | -13.1 (-3.55%) | 60,032 |
| 5 Aug 2014 | INR | 374.1 | 374.5 | 365.75 | 369.25 | 369.25 | -9.15 (-2.42%) | 65,811 |
| 4 Aug 2014 | INR | 377.95 | 381.5 | 375.1 | 378.4 | 378.4 | +4.45 (+1.19%) | 54,992 |
| 1 Aug 2014 | INR | 368.1 | 384.6 | 367.95 | 373.95 | 373.95 | +1.85 (+0.50%) | 62,631 |
| 31 Jul 2014 | INR | 369.1 | 377.25 | 368.25 | 372.1 | 372.1 | +0.85 (+0.23%) | 30,435 |
| 30 Jul 2014 | INR | 367.5 | 373 | 357 | 371.25 | 371.25 | +3.5 (+0.95%) | 35,014 |
| 28 Jul 2014 | INR | 373.4 | 373.4 | 365 | 367.75 | 367.75 | -5.6 (-1.50%) | 29,595 |
| 25 Jul 2014 | INR | 384.2 | 385.6 | 367.6 | 373.35 | 373.35 | -11.05 (-2.87%) | 36,680 |
| 24 Jul 2014 | INR | 386.85 | 389.35 | 383.05 | 384.4 | 384.4 | -4.3 (-1.11%) | 17,508 |
