| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 512 | 521.65 | 506.65 | 516.65 | 516.65 | +8.35 (+1.64%) | 250,683 |
| 5 Sep 2014 | INR | 516.8 | 523.9 | 507 | 508.3 | 508.3 | -5.5 (-1.07%) | 376,165 |
| 4 Sep 2014 | INR | 496.9 | 515.6 | 490.2 | 513.8 | 513.8 | +16.25 (+3.27%) | 521,789 |
| 3 Sep 2014 | INR | 497 | 502.5 | 493.5 | 497.55 | 497.55 | +4.5 (+0.91%) | 210,176 |
| 2 Sep 2014 | INR | 489.05 | 494.55 | 487.6 | 493.05 | 493.05 | +4.25 (+0.87%) | 126,966 |
| 1 Sep 2014 | INR | 482 | 493 | 480 | 488.8 | 488.8 | +10.6 (+2.22%) | 225,238 |
| 28 Aug 2014 | INR | 481.8 | 490 | 476.25 | 478.2 | 478.2 | -4.8 (-0.99%) | 190,014 |
| 27 Aug 2014 | INR | 492.1 | 494.2 | 478 | 483 | 483 | -7.5 (-1.53%) | 232,086 |
| 26 Aug 2014 | INR | 491.65 | 494.85 | 481.65 | 490.5 | 490.5 | -6.45 (-1.30%) | 216,289 |
| 25 Aug 2014 | INR | 500.3 | 515.4 | 492 | 496.95 | 496.95 | -6 (-1.19%) | 424,653 |
| 22 Aug 2014 | INR | 496.5 | 505.4 | 492.55 | 502.95 | 502.95 | +6.75 (+1.36%) | 253,351 |
| 21 Aug 2014 | INR | 499 | 503 | 491.15 | 496.2 | 496.2 | -1.1 (-0.22%) | 213,866 |
| 20 Aug 2014 | INR | 495.45 | 504.4 | 487.45 | 497.3 | 497.3 | +1.9 (+0.38%) | 337,375 |
| 19 Aug 2014 | INR | 495 | 502 | 490.1 | 495.4 | 495.4 | +3.85 (+0.78%) | 244,818 |
| 18 Aug 2014 | INR | 487.15 | 497.45 | 483.4 | 491.55 | 491.55 | +6.55 (+1.35%) | 262,231 |
| 14 Aug 2014 | INR | 483 | 487.85 | 474.2 | 485 | 485 | +4.25 (+0.88%) | 335,542 |
| 13 Aug 2014 | INR | 477 | 482.8 | 461.9 | 480.75 | 480.75 | +4.1 (+0.86%) | 365,280 |
| 12 Aug 2014 | INR | 483 | 484.2 | 473.7 | 476.65 | 476.65 | -2.95 (-0.62%) | 243,807 |
| 11 Aug 2014 | INR | 474.1 | 486.65 | 467.6 | 479.6 | 479.6 | +25.7 (+5.66%) | 695,681 |
| 8 Aug 2014 | INR | 457.1 | 457.95 | 447.25 | 453.9 | 453.9 | -8.65 (-1.87%) | 246,968 |
| 7 Aug 2014 | INR | 455.7 | 466.3 | 453.1 | 462.55 | 462.55 | +9.55 (+2.11%) | 479,741 |
| 6 Aug 2014 | INR | 439 | 459.5 | 439 | 453 | 453 | +13.85 (+3.15%) | 625,218 |
| 5 Aug 2014 | INR | 432.1 | 443.7 | 426.65 | 439.15 | 439.15 | +8.3 (+1.93%) | 251,372 |
| 4 Aug 2014 | INR | 423.8 | 432.85 | 420.8 | 430.85 | 430.85 | +9.85 (+2.34%) | 229,874 |
| 1 Aug 2014 | INR | 430 | 433.5 | 419.6 | 421 | 421 | -14.2 (-3.26%) | 322,908 |
| 31 Jul 2014 | INR | 438.5 | 444.95 | 432 | 435.2 | 435.2 | -4.5 (-1.02%) | 201,386 |
| 30 Jul 2014 | INR | 434.7 | 440.9 | 433.3 | 439.7 | 439.7 | +7.15 (+1.65%) | 238,816 |
| 28 Jul 2014 | INR | 428.8 | 438.85 | 428.5 | 432.55 | 432.55 | +7.35 (+1.73%) | 319,018 |
| 25 Jul 2014 | INR | 442 | 443 | 420.05 | 425.2 | 425.2 | -16.35 (-3.70%) | 428,098 |
| 24 Jul 2014 | INR | 444 | 449.8 | 436 | 441.55 | 441.55 | -2.7 (-0.61%) | 294,836 |
