| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 29.5 | 31.9 | 28.55 | 31.45 | 31.45 | +1.95 (+6.61%) | 284,632 |
| 5 Sep 2014 | INR | 29.8 | 30.95 | 28.6 | 29.5 | 29.5 | -0.55 (-1.83%) | 47,557 |
| 4 Sep 2014 | INR | 30.15 | 31 | 29.5 | 30.05 | 30.05 | -0.6 (-1.96%) | 147,189 |
| 3 Sep 2014 | INR | 27.65 | 33.1 | 27 | 30.65 | 30.65 | +3.05 (+11.05%) | 783,123 |
| 2 Sep 2014 | INR | 28.25 | 28.65 | 27.4 | 27.6 | 27.6 | -0.45 (-1.60%) | 94,010 |
| 1 Sep 2014 | INR | 28.05 | 28.5 | 27.4 | 28.05 | 28.05 | 0.0 (0.0%) | 42,684 |
| 28 Aug 2014 | INR | 28.9 | 28.9 | 27.55 | 28.05 | 28.05 | -0.65 (-2.26%) | 56,284 |
| 27 Aug 2014 | INR | 28 | 28.95 | 27.6 | 28.7 | 28.7 | +1.15 (+4.17%) | 77,310 |
| 26 Aug 2014 | INR | 28.3 | 28.75 | 27.3 | 27.55 | 27.55 | -0.65 (-2.30%) | 53,218 |
| 25 Aug 2014 | INR | 29 | 29.4 | 28.05 | 28.2 | 28.2 | -0.05 (-0.18%) | 97,794 |
| 22 Aug 2014 | INR | 28.2 | 30 | 27.95 | 28.25 | 28.25 | +0.85 (+3.10%) | 154,726 |
| 21 Aug 2014 | INR | 27.2 | 29.3 | 27.05 | 27.4 | 27.4 | -0.1 (-0.36%) | 188,273 |
| 20 Aug 2014 | INR | 29 | 29.8 | 26.55 | 27.5 | 27.5 | -0.9 (-3.17%) | 98,546 |
| 19 Aug 2014 | INR | 28.55 | 29.4 | 27.7 | 28.4 | 28.4 | +1.2 (+4.41%) | 72,026 |
| 18 Aug 2014 | INR | 23.25 | 28.25 | 23.25 | 27.2 | 27.2 | +3.15 (+13.10%) | 111,655 |
| 14 Aug 2014 | INR | 24.1 | 24.3 | 23.55 | 24.05 | 24.05 | 0.0 (0.0%) | 33,950 |
| 13 Aug 2014 | INR | 24.85 | 24.85 | 23.5 | 24.05 | 24.05 | -1 (-3.99%) | 37,295 |
| 12 Aug 2014 | INR | 25.7 | 25.95 | 23.6 | 25.05 | 25.05 | -0.4 (-1.57%) | 49,454 |
| 11 Aug 2014 | INR | 25.5 | 26 | 25.3 | 25.45 | 25.45 | +0.25 (+0.99%) | 14,331 |
| 8 Aug 2014 | INR | 26.1 | 26.4 | 24.4 | 25.2 | 25.2 | -0.85 (-3.26%) | 67,221 |
| 7 Aug 2014 | INR | 26.75 | 27.7 | 26 | 26.05 | 26.05 | -0.7 (-2.62%) | 57,026 |
| 6 Aug 2014 | INR | 26.55 | 27.5 | 26.25 | 26.75 | 26.75 | +0.2 (+0.75%) | 64,657 |
| 5 Aug 2014 | INR | 26.35 | 27.3 | 26.25 | 26.55 | 26.55 | +0.1 (+0.38%) | 33,783 |
| 4 Aug 2014 | INR | 27.35 | 28 | 26.3 | 26.45 | 26.45 | -1.05 (-3.82%) | 77,201 |
| 1 Aug 2014 | INR | 27.15 | 28.2 | 27.05 | 27.5 | 27.5 | -0.45 (-1.61%) | 22,891 |
| 31 Jul 2014 | INR | 28.7 | 28.9 | 27.6 | 27.95 | 27.95 | -0.15 (-0.53%) | 29,297 |
| 30 Jul 2014 | INR | 28.8 | 31 | 27.15 | 28.1 | 28.1 | -0.35 (-1.23%) | 37,663 |
| 28 Jul 2014 | INR | 28.65 | 29.4 | 28.05 | 28.45 | 28.45 | +0.55 (+1.97%) | 37,052 |
| 25 Jul 2014 | INR | 27.5 | 28.9 | 26.25 | 27.9 | 27.9 | -0.1 (-0.36%) | 92,812 |
| 24 Jul 2014 | INR | 29 | 29.2 | 27.55 | 28 | 28 | -1 (-3.45%) | 68,703 |
