| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 35.25 | 35.25 | 32.3 | 34.05 | 34.05 | +0.15 (+0.44%) | 21,779 |
| 5 Sep 2014 | INR | 35.4 | 35.4 | 32.9 | 33.9 | 33.9 | -0.65 (-1.88%) | 14,191 |
| 4 Sep 2014 | INR | 34.2 | 35.9 | 33.7 | 34.55 | 34.55 | -0.45 (-1.29%) | 14,168 |
| 3 Sep 2014 | INR | 33.1 | 35.7 | 33.1 | 35 | 35 | +0.25 (+0.72%) | 10,980 |
| 2 Sep 2014 | INR | 35.6 | 35.75 | 33.1 | 34.75 | 34.75 | +0.7 (+2.06%) | 8,863 |
| 1 Sep 2014 | INR | 33 | 34.3 | 31.8 | 34.05 | 34.05 | +1.35 (+4.13%) | 14,730 |
| 28 Aug 2014 | INR | 33.45 | 34.9 | 32.6 | 32.7 | 32.7 | -0.85 (-2.53%) | 11,256 |
| 27 Aug 2014 | INR | 34 | 34.65 | 33.25 | 33.55 | 33.55 | -0.85 (-2.47%) | 6,091 |
| 26 Aug 2014 | INR | 36.8 | 36.8 | 34.25 | 34.4 | 34.4 | -1.65 (-4.58%) | 14,371 |
| 25 Aug 2014 | INR | 37.35 | 37.35 | 35.5 | 36.05 | 36.05 | +0.45 (+1.26%) | 26,705 |
| 22 Aug 2014 | INR | 36.65 | 37.9 | 34.95 | 35.6 | 35.6 | -1.15 (-3.13%) | 23,405 |
| 21 Aug 2014 | INR | 36 | 38.85 | 33.75 | 36.75 | 36.75 | +1.4 (+3.96%) | 81,651 |
| 20 Aug 2014 | INR | 31.2 | 35.35 | 31.2 | 35.35 | 35.35 | +3.2 (+9.95%) | 79,169 |
| 19 Aug 2014 | INR | 30.6 | 33.75 | 30.6 | 32.15 | 32.15 | +0.4 (+1.26%) | 18,548 |
| 18 Aug 2014 | INR | 32 | 33.05 | 30 | 31.75 | 31.75 | +0.55 (+1.76%) | 32,511 |
| 14 Aug 2014 | INR | 27.2 | 31.4 | 27.2 | 31.2 | 31.2 | +2.65 (+9.28%) | 34,049 |
| 13 Aug 2014 | INR | 28.45 | 28.85 | 26.65 | 28.55 | 28.55 | 0.0 (0.0%) | 26,733 |
| 12 Aug 2014 | INR | 28.3 | 29.5 | 27.5 | 28.55 | 28.55 | +0.3 (+1.06%) | 32,239 |
| 11 Aug 2014 | INR | 27.7 | 28.6 | 27.2 | 28.25 | 28.25 | +1.15 (+4.24%) | 28,210 |
| 8 Aug 2014 | INR | 27.6 | 28 | 26.1 | 27.1 | 27.1 | +0.8 (+3.04%) | 29,396 |
| 7 Aug 2014 | INR | 25.8 | 26.3 | 24.15 | 26.3 | 26.3 | +2.35 (+9.81%) | 33,592 |
| 6 Aug 2014 | INR | 25.4 | 25.4 | 23.6 | 23.95 | 23.95 | -0.15 (-0.62%) | 1,227 |
| 5 Aug 2014 | INR | 24.5 | 24.5 | 22.95 | 24.1 | 24.1 | -0.2 (-0.82%) | 6,400 |
| 4 Aug 2014 | INR | 25.95 | 26 | 23.95 | 24.3 | 24.3 | -1.9 (-7.25%) | 8,815 |
| 1 Aug 2014 | INR | 26.5 | 26.9 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 5,940 |
| 31 Jul 2014 | INR | 27.1 | 28 | 27 | 27.55 | 27.55 | -0.05 (-0.18%) | 23,647 |
| 30 Jul 2014 | INR | 25.75 | 27.9 | 25.75 | 27.6 | 27.6 | +0.85 (+3.18%) | 34,913 |
| 28 Jul 2014 | INR | 28.15 | 28.25 | 26 | 26.75 | 26.75 | -0.6 (-2.19%) | 5,663 |
| 25 Jul 2014 | INR | 28.1 | 28.55 | 26.1 | 27.35 | 27.35 | +0.05 (+0.18%) | 9,141 |
| 24 Jul 2014 | INR | 26.25 | 27.3 | 25.25 | 27.3 | 27.3 | +1.3 (+5%) | 23,150 |
