| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 32.85 | 33.9 | 32.25 | 33.35 | 33.35 | +1.7 (+5.37%) | 24,259 |
| 5 Sep 2014 | INR | 28.25 | 32.3 | 28.25 | 31.65 | 31.65 | +2.6 (+8.95%) | 27,055 |
| 4 Sep 2014 | INR | 29.55 | 30 | 28 | 29.05 | 29.05 | -1.2 (-3.97%) | 32,954 |
| 3 Sep 2014 | INR | 32.5 | 32.5 | 30.2 | 30.25 | 30.25 | -0.3 (-0.98%) | 5,279 |
| 2 Sep 2014 | INR | 31.15 | 31.55 | 30.3 | 30.55 | 30.55 | -0.6 (-1.93%) | 16,614 |
| 1 Sep 2014 | INR | 32 | 32.05 | 31 | 31.15 | 31.15 | +0.15 (+0.48%) | 10,153 |
| 28 Aug 2014 | INR | 31.25 | 31.6 | 30.35 | 31 | 31 | -0.55 (-1.74%) | 9,405 |
| 27 Aug 2014 | INR | 32.95 | 33 | 31.45 | 31.55 | 31.55 | -0.4 (-1.25%) | 9,044 |
| 26 Aug 2014 | INR | 33 | 35.25 | 31.5 | 31.95 | 31.95 | +0.1 (+0.31%) | 35,837 |
| 25 Aug 2014 | INR | 36.7 | 37 | 31.35 | 31.85 | 31.85 | -3 (-8.61%) | 119,979 |
| 22 Aug 2014 | INR | 30.35 | 34.85 | 30.3 | 34.85 | 34.85 | +5.8 (+19.97%) | 141,186 |
| 21 Aug 2014 | INR | 27.6 | 30 | 27.55 | 29.05 | 29.05 | +1.35 (+4.87%) | 46,546 |
| 20 Aug 2014 | INR | 28.5 | 28.65 | 27.5 | 27.7 | 27.7 | -0.4 (-1.42%) | 7,767 |
| 19 Aug 2014 | INR | 28.25 | 29 | 28 | 28.1 | 28.1 | -0.6 (-2.09%) | 17,926 |
| 18 Aug 2014 | INR | 26.3 | 31 | 26.25 | 28.7 | 28.7 | +1.45 (+5.32%) | 38,316 |
| 14 Aug 2014 | INR | 27 | 27.8 | 27 | 27.25 | 27.25 | -0.6 (-2.15%) | 4,345 |
| 13 Aug 2014 | INR | 28.95 | 29.35 | 27.5 | 27.85 | 27.85 | -0.6 (-2.11%) | 8,428 |
| 12 Aug 2014 | INR | 29.45 | 29.5 | 28.1 | 28.45 | 28.45 | -0.3 (-1.04%) | 2,914 |
| 11 Aug 2014 | INR | 28.5 | 29.4 | 28.5 | 28.75 | 28.75 | -0.15 (-0.52%) | 6,413 |
| 8 Aug 2014 | INR | 27.5 | 30.65 | 27.5 | 28.9 | 28.9 | -1.15 (-3.83%) | 63,687 |
| 7 Aug 2014 | INR | 30.7 | 31.55 | 29.9 | 30.05 | 30.05 | -0.6 (-1.96%) | 14,215 |
| 6 Aug 2014 | INR | 29.8 | 32 | 29.8 | 30.65 | 30.65 | +1.25 (+4.25%) | 34,655 |
| 5 Aug 2014 | INR | 30.95 | 31 | 29 | 29.4 | 29.4 | -2.2 (-6.96%) | 49,708 |
| 4 Aug 2014 | INR | 30.9 | 32.9 | 30.9 | 31.6 | 31.6 | +1.05 (+3.44%) | 22,013 |
| 1 Aug 2014 | INR | 32.4 | 33 | 29.95 | 30.55 | 30.55 | -2.9 (-8.67%) | 59,646 |
| 31 Jul 2014 | INR | 37.5 | 37.5 | 31.9 | 33.45 | 33.45 | +0.45 (+1.36%) | 4,831 |
| 30 Jul 2014 | INR | 32.25 | 33.25 | 32 | 33 | 33 | -0.15 (-0.45%) | 11,363 |
| 28 Jul 2014 | INR | 34.5 | 34.9 | 32.65 | 33.15 | 33.15 | -0.55 (-1.63%) | 10,557 |
| 25 Jul 2014 | INR | 35.5 | 36.1 | 33.3 | 33.7 | 33.7 | -2.9 (-7.92%) | 9,816 |
| 24 Jul 2014 | INR | 35.4 | 37.2 | 35 | 36.6 | 36.6 | -0.05 (-0.14%) | 72,104 |
