| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 2,509.9 | 2,573 | 2,505 | 2,542.25 | 2,542.25 | +40 (+1.60%) | 5,029 |
| 5 Sep 2014 | INR | 2,500 | 2,505 | 2,469 | 2,502.25 | 2,502.25 | +11.05 (+0.44%) | 8,622 |
| 4 Sep 2014 | INR | 2,487.3 | 2,497 | 2,480 | 2,491.2 | 2,491.2 | -2.85 (-0.11%) | 1,882 |
| 3 Sep 2014 | INR | 2,505 | 2,513 | 2,471 | 2,494.05 | 2,494.05 | -6.35 (-0.25%) | 6,652 |
| 2 Sep 2014 | INR | 2,500 | 2,506.9 | 2,473.9 | 2,500.4 | 2,500.4 | +8.35 (+0.34%) | 4,246 |
| 1 Sep 2014 | INR | 2,495 | 2,505 | 2,475 | 2,492.05 | 2,492.05 | +7.4 (+0.30%) | 1,375 |
| 28 Aug 2014 | INR | 2,519.95 | 2,520 | 2,475 | 2,484.65 | 2,484.65 | -8.95 (-0.36%) | 1,440 |
| 27 Aug 2014 | INR | 2,499 | 2,500 | 2,475 | 2,493.6 | 2,493.6 | +13.2 (+0.53%) | 914 |
| 26 Aug 2014 | INR | 2,485 | 2,489.4 | 2,470.45 | 2,480.4 | 2,480.4 | -0.5 (-0.02%) | 900 |
| 25 Aug 2014 | INR | 2,490.1 | 2,490.1 | 2,470 | 2,480.9 | 2,480.9 | -9.95 (-0.40%) | 1,483 |
| 22 Aug 2014 | INR | 2,505 | 2,515 | 2,483.4 | 2,490.85 | 2,490.85 | -5.75 (-0.23%) | 972 |
| 21 Aug 2014 | INR | 2,512 | 2,517 | 2,490 | 2,496.6 | 2,496.6 | -9.3 (-0.37%) | 775 |
| 20 Aug 2014 | INR | 2,487 | 2,528 | 2,481 | 2,505.9 | 2,505.9 | +18.75 (+0.75%) | 1,446 |
| 19 Aug 2014 | INR | 2,500 | 2,500 | 2,471 | 2,487.15 | 2,487.15 | -6.45 (-0.26%) | 1,413 |
| 18 Aug 2014 | INR | 2,500 | 2,505 | 2,481 | 2,493.6 | 2,493.6 | -0.55 (-0.02%) | 561 |
| 14 Aug 2014 | INR | 2,510 | 2,510 | 2,481.35 | 2,494.15 | 2,494.15 | -2.7 (-0.11%) | 645 |
| 13 Aug 2014 | INR | 2,518 | 2,518 | 2,484.1 | 2,496.85 | 2,496.85 | -16.6 (-0.66%) | 593 |
| 12 Aug 2014 | INR | 2,505 | 2,524.05 | 2,400 | 2,513.45 | 2,513.45 | +18.55 (+0.74%) | 2,827 |
| 11 Aug 2014 | INR | 2,500.05 | 2,505 | 2,480.1 | 2,494.9 | 2,494.9 | -3.8 (-0.15%) | 314 |
| 8 Aug 2014 | INR | 2,512 | 2,512 | 2,492.1 | 2,498.7 | 2,498.7 | -0.75 (-0.03%) | 432 |
| 7 Aug 2014 | INR | 2,500 | 2,515 | 2,472.5 | 2,499.45 | 2,499.45 | +7.9 (+0.32%) | 1,179 |
| 6 Aug 2014 | INR | 2,483 | 2,498.95 | 2,482.2 | 2,491.55 | 2,491.55 | +9.35 (+0.38%) | 926 |
| 5 Aug 2014 | INR | 2,485 | 2,489.35 | 2,473 | 2,482.2 | 2,482.2 | -4.1 (-0.16%) | 1,467 |
| 4 Aug 2014 | INR | 2,491 | 2,491 | 2,460 | 2,486.3 | 2,486.3 | -5.45 (-0.22%) | 1,012 |
| 1 Aug 2014 | INR | 2,475.05 | 2,496.8 | 2,474 | 2,491.75 | 2,491.75 | -3.2 (-0.13%) | 1,013 |
| 31 Jul 2014 | INR | 2,492 | 2,500 | 2,481.25 | 2,494.95 | 2,494.95 | +2.5 (+0.10%) | 586 |
| 30 Jul 2014 | INR | 2,493.8 | 2,500.45 | 2,484 | 2,492.45 | 2,492.45 | +8.3 (+0.33%) | 1,360 |
| 28 Jul 2014 | INR | 2,493.8 | 2,498 | 2,479 | 2,484.15 | 2,484.15 | +6.45 (+0.26%) | 796 |
| 25 Jul 2014 | INR | 2,482 | 2,488.15 | 2,465 | 2,477.7 | 2,477.7 | -0.7 (-0.03%) | 792 |
| 24 Jul 2014 | INR | 2,480 | 2,492 | 2,474.5 | 2,478.4 | 2,478.4 | -1.95 (-0.08%) | 880 |
