| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 16.5 | 17.25 | 16 | 16.1 | 16.1 | -0.55 (-3.30%) | 96,940 |
| 5 Sep 2014 | INR | 16.35 | 17.45 | 16.35 | 16.65 | 16.65 | -0.4 (-2.35%) | 62,816 |
| 4 Sep 2014 | INR | 17.2 | 17.55 | 16.6 | 17.05 | 17.05 | -0.05 (-0.29%) | 16,804 |
| 3 Sep 2014 | INR | 17.9 | 17.9 | 16.6 | 17.1 | 17.1 | -0.35 (-2.01%) | 13,530 |
| 2 Sep 2014 | INR | 18.05 | 18.15 | 17.3 | 17.45 | 17.45 | -0.5 (-2.79%) | 24,654 |
| 1 Sep 2014 | INR | 17.35 | 18.1 | 17.05 | 17.95 | 17.95 | +0.8 (+4.66%) | 26,584 |
| 28 Aug 2014 | INR | 15.9 | 17.45 | 15.9 | 17.15 | 17.15 | +1.15 (+7.19%) | 89,824 |
| 27 Aug 2014 | INR | 16.1 | 16.65 | 15.55 | 16 | 16 | +0.1 (+0.63%) | 17,766 |
| 26 Aug 2014 | INR | 15.6 | 16.9 | 15.55 | 15.9 | 15.9 | -0.55 (-3.34%) | 46,969 |
| 25 Aug 2014 | INR | 17.9 | 17.9 | 16 | 16.45 | 16.45 | -0.8 (-4.64%) | 33,947 |
| 22 Aug 2014 | INR | 17.6 | 18.1 | 17 | 17.25 | 17.25 | -0.6 (-3.36%) | 30,280 |
| 21 Aug 2014 | INR | 17.55 | 18.2 | 17.3 | 17.85 | 17.85 | +0.05 (+0.28%) | 61,778 |
| 20 Aug 2014 | INR | 17.4 | 19.35 | 17.1 | 17.8 | 17.8 | +0.65 (+3.79%) | 38,874 |
| 19 Aug 2014 | INR | 16.05 | 17.4 | 15.55 | 17.15 | 17.15 | +1.25 (+7.86%) | 52,812 |
| 18 Aug 2014 | INR | 16.2 | 16.2 | 14.1 | 15.9 | 15.9 | -0.75 (-4.50%) | 63,538 |
| 14 Aug 2014 | INR | 16.3 | 17.15 | 16.3 | 16.65 | 16.65 | -0.1 (-0.60%) | 28,568 |
| 13 Aug 2014 | INR | 17.85 | 17.85 | 16.2 | 16.75 | 16.75 | -0.55 (-3.18%) | 25,556 |
| 12 Aug 2014 | INR | 17.7 | 17.9 | 17.1 | 17.3 | 17.3 | +0.1 (+0.58%) | 34,684 |
| 11 Aug 2014 | INR | 17.85 | 18.45 | 17.1 | 17.2 | 17.2 | -0.4 (-2.27%) | 15,719 |
| 8 Aug 2014 | INR | 18.75 | 19 | 17 | 17.6 | 17.6 | -1.05 (-5.63%) | 25,650 |
| 7 Aug 2014 | INR | 19.2 | 19.4 | 18.6 | 18.65 | 18.65 | -0.25 (-1.32%) | 9,757 |
| 6 Aug 2014 | INR | 19 | 19.45 | 18.6 | 18.9 | 18.9 | +0.2 (+1.07%) | 18,378 |
| 5 Aug 2014 | INR | 18.8 | 18.95 | 18.4 | 18.7 | 18.7 | +0.15 (+0.81%) | 39,663 |
| 4 Aug 2014 | INR | 18.65 | 19 | 18.5 | 18.55 | 18.55 | 0.0 (0.0%) | 13,258 |
| 1 Aug 2014 | INR | 18.45 | 19.4 | 18.4 | 18.55 | 18.55 | -0.35 (-1.85%) | 43,413 |
| 31 Jul 2014 | INR | 18.85 | 19.45 | 18.7 | 18.9 | 18.9 | -0.1 (-0.53%) | 26,119 |
| 30 Jul 2014 | INR | 19.1 | 19.2 | 18.6 | 19 | 19 | +0.25 (+1.33%) | 17,958 |
| 28 Jul 2014 | INR | 19.4 | 19.75 | 18.55 | 18.75 | 18.75 | +0.1 (+0.54%) | 87,051 |
| 25 Jul 2014 | INR | 19.3 | 19.3 | 18.05 | 18.65 | 18.65 | -0.3 (-1.58%) | 60,137 |
| 24 Jul 2014 | INR | 20 | 20 | 18.8 | 18.95 | 18.95 | -1.05 (-5.25%) | 40,990 |
