| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 700 | 703.05 | 688.5 | 700.1 | 700.1 | +11.35 (+1.65%) | 218,511 |
| 5 Sep 2014 | INR | 689.8 | 700.65 | 685 | 688.75 | 688.75 | -12.15 (-1.73%) | 139,573 |
| 4 Sep 2014 | INR | 704 | 705.25 | 694.5 | 700.9 | 700.9 | -2.8 (-0.40%) | 168,092 |
| 3 Sep 2014 | INR | 721.6 | 722 | 701 | 703.7 | 703.7 | +1.2 (+0.17%) | 165,646 |
| 2 Sep 2014 | INR | 706 | 711.65 | 696 | 702.5 | 702.5 | -1.35 (-0.19%) | 208,985 |
| 1 Sep 2014 | INR | 698.3 | 706.95 | 690 | 703.85 | 703.85 | +9.5 (+1.37%) | 185,528 |
| 28 Aug 2014 | INR | 683.4 | 699.25 | 680.5 | 694.35 | 694.35 | +16.8 (+2.48%) | 297,872 |
| 27 Aug 2014 | INR | 671 | 682 | 666.1 | 677.55 | 677.55 | +12.8 (+1.93%) | 99,525 |
| 26 Aug 2014 | INR | 663.8 | 672.85 | 648.6 | 664.75 | 664.75 | -0.85 (-0.13%) | 147,436 |
| 25 Aug 2014 | INR | 675.4 | 679.8 | 664 | 665.6 | 665.6 | -7.4 (-1.10%) | 99,909 |
| 22 Aug 2014 | INR | 688.1 | 692.6 | 670.8 | 673 | 673 | -13.05 (-1.90%) | 204,324 |
| 21 Aug 2014 | INR | 667.7 | 690 | 665 | 686.05 | 686.05 | +17.75 (+2.66%) | 210,733 |
| 20 Aug 2014 | INR | 677.5 | 678.5 | 665.95 | 668.3 | 668.3 | -5.8 (-0.86%) | 195,415 |
| 19 Aug 2014 | INR | 654 | 680.9 | 654 | 674.1 | 674.1 | +25.5 (+3.93%) | 446,223 |
| 18 Aug 2014 | INR | 613.2 | 658.1 | 613.2 | 648.6 | 648.6 | +35.45 (+5.78%) | 316,303 |
| 14 Aug 2014 | INR | 600 | 615.9 | 600 | 613.15 | 613.15 | +10 (+1.66%) | 135,073 |
| 13 Aug 2014 | INR | 595.3 | 611.7 | 593.6 | 603.15 | 603.15 | +12 (+2.03%) | 150,609 |
| 12 Aug 2014 | INR | 580 | 593.45 | 576.5 | 591.15 | 591.15 | +16.9 (+2.94%) | 204,902 |
| 11 Aug 2014 | INR | 572.2 | 580.8 | 572.2 | 574.25 | 574.25 | +7.65 (+1.35%) | 56,321 |
| 8 Aug 2014 | INR | 574 | 574 | 561.15 | 566.6 | 566.6 | -18.35 (-3.14%) | 172,118 |
| 7 Aug 2014 | INR | 583.05 | 592.7 | 582.85 | 584.95 | 584.95 | +4.05 (+0.70%) | 113,741 |
| 6 Aug 2014 | INR | 600 | 602 | 576.1 | 580.9 | 580.9 | -12.75 (-2.15%) | 77,807 |
| 5 Aug 2014 | INR | 608 | 608 | 588.1 | 593.65 | 593.65 | -6.6 (-1.10%) | 109,329 |
| 4 Aug 2014 | INR | 581.55 | 604.3 | 581.55 | 600.25 | 600.25 | +23.2 (+4.02%) | 129,501 |
| 1 Aug 2014 | INR | 582 | 592.25 | 575 | 577.05 | 577.05 | -3.7 (-0.64%) | 138,115 |
| 31 Jul 2014 | INR | 577 | 587 | 576.55 | 580.75 | 580.75 | +7.7 (+1.34%) | 96,105 |
| 30 Jul 2014 | INR | 573 | 580.55 | 570.7 | 573.05 | 573.05 | -1.8 (-0.31%) | 71,043 |
| 28 Jul 2014 | INR | 590 | 593 | 570.1 | 574.85 | 574.85 | -17.55 (-2.96%) | 109,182 |
| 25 Jul 2014 | INR | 603 | 613.3 | 589 | 592.4 | 592.4 | -10.4 (-1.73%) | 126,546 |
| 24 Jul 2014 | INR | 608 | 609.7 | 600 | 602.8 | 602.8 | +2.85 (+0.48%) | 98,609 |
