| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 1,570 | 1,589.9 | 1,559.8 | 1,587.4 | 1,587.4 | +32.4 (+2.08%) | 46,465 |
| 5 Sep 2014 | INR | 1,533.95 | 1,564 | 1,531.2 | 1,555 | 1,555 | +22.7 (+1.48%) | 14,062 |
| 4 Sep 2014 | INR | 1,541 | 1,541 | 1,520.2 | 1,532.3 | 1,532.3 | -9.55 (-0.62%) | 36,108 |
| 3 Sep 2014 | INR | 1,554.95 | 1,554.95 | 1,532 | 1,541.85 | 1,541.85 | -0.5 (-0.03%) | 9,061 |
| 2 Sep 2014 | INR | 1,553 | 1,555.95 | 1,537 | 1,542.35 | 1,542.35 | -4.5 (-0.29%) | 14,360 |
| 1 Sep 2014 | INR | 1,552 | 1,555 | 1,541 | 1,546.85 | 1,546.85 | +7.05 (+0.46%) | 28,504 |
| 28 Aug 2014 | INR | 1,540 | 1,559 | 1,532.4 | 1,539.8 | 1,539.8 | +3.25 (+0.21%) | 117,162 |
| 27 Aug 2014 | INR | 1,510.1 | 1,553.35 | 1,510.1 | 1,536.55 | 1,536.55 | +26.6 (+1.76%) | 192,881 |
| 26 Aug 2014 | INR | 1,500.5 | 1,518.95 | 1,500.5 | 1,509.95 | 1,509.95 | +8.15 (+0.54%) | 13,530 |
| 25 Aug 2014 | INR | 1,503.5 | 1,522 | 1,492.1 | 1,501.8 | 1,501.8 | -1.4 (-0.09%) | 20,473 |
| 22 Aug 2014 | INR | 1,516 | 1,520 | 1,500 | 1,503.2 | 1,503.2 | +8.8 (+0.59%) | 59,619 |
| 21 Aug 2014 | INR | 1,478 | 1,513.7 | 1,470 | 1,494.4 | 1,494.4 | +18.6 (+1.26%) | 449,276 |
| 20 Aug 2014 | INR | 1,496.5 | 1,504 | 1,470 | 1,475.8 | 1,475.8 | -9.6 (-0.65%) | 40,440 |
| 19 Aug 2014 | INR | 1,498 | 1,504 | 1,455.05 | 1,485.4 | 1,485.4 | +31.6 (+2.17%) | 73,762 |
| 18 Aug 2014 | INR | 1,453.9 | 1,465 | 1,446 | 1,453.8 | 1,453.8 | +4.8 (+0.33%) | 12,195 |
| 14 Aug 2014 | INR | 1,469 | 1,476.05 | 1,446.1 | 1,449 | 1,449 | -15.75 (-1.08%) | 23,688 |
| 13 Aug 2014 | INR | 1,483.95 | 1,483.95 | 1,460.55 | 1,464.75 | 1,464.75 | -9.35 (-0.63%) | 7,711 |
| 12 Aug 2014 | INR | 1,494.05 | 1,495 | 1,468.35 | 1,474.1 | 1,474.1 | -6.5 (-0.44%) | 7,106 |
| 11 Aug 2014 | INR | 1,502 | 1,505.95 | 1,476.1 | 1,480.6 | 1,480.6 | -12.85 (-0.86%) | 6,523 |
| 8 Aug 2014 | INR | 1,525 | 1,528.9 | 1,487.55 | 1,493.45 | 1,493.45 | -32 (-2.10%) | 10,685 |
| 7 Aug 2014 | INR | 1,525.3 | 1,540.7 | 1,517 | 1,525.45 | 1,525.45 | -0.15 (-0.01%) | 4,425 |
| 6 Aug 2014 | INR | 1,535 | 1,548.65 | 1,521 | 1,525.6 | 1,525.6 | -18.1 (-1.17%) | 11,782 |
| 5 Aug 2014 | INR | 1,554 | 1,563 | 1,537.1 | 1,543.7 | 1,543.7 | -9.65 (-0.62%) | 7,073 |
| 4 Aug 2014 | INR | 1,564 | 1,567.05 | 1,541.35 | 1,553.35 | 1,553.35 | +6.25 (+0.40%) | 5,200 |
| 1 Aug 2014 | INR | 1,571 | 1,586 | 1,541 | 1,547.1 | 1,547.1 | -17.8 (-1.14%) | 7,355 |
| 31 Jul 2014 | INR | 1,599.5 | 1,599.5 | 1,555 | 1,564.9 | 1,564.9 | -15.65 (-0.99%) | 10,361 |
| 30 Jul 2014 | INR | 1,600 | 1,610 | 1,565 | 1,580.55 | 1,580.55 | -12.55 (-0.79%) | 9,840 |
| 28 Jul 2014 | INR | 1,642 | 1,642 | 1,584 | 1,593.1 | 1,593.1 | -38.4 (-2.35%) | 11,384 |
| 25 Jul 2014 | INR | 1,664.9 | 1,698 | 1,619.95 | 1,631.5 | 1,631.5 | -29.25 (-1.76%) | 28,340 |
| 24 Jul 2014 | INR | 1,673.5 | 1,687 | 1,656.4 | 1,660.75 | 1,660.75 | -12.75 (-0.76%) | 4,715 |
