| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 602 | 621 | 602 | 615.85 | 410.5667 | +19.15 (+3.21%) | 42,669 |
| 5 Sep 2014 | INR | 588 | 603.6 | 588 | 596.7 | 397.8 | +5.9 (+1.00%) | 15,876 |
| 4 Sep 2014 | INR | 596 | 599 | 582 | 590.8 | 393.8667 | -4.05 (-0.68%) | 9,705 |
| 3 Sep 2014 | INR | 591.5 | 611.95 | 585 | 594.85 | 396.5667 | +7.6 (+1.29%) | 29,357 |
| 2 Sep 2014 | INR | 590 | 596.85 | 582 | 587.25 | 391.5 | +0.55 (+0.09%) | 12,641 |
| 1 Sep 2014 | INR | 581 | 592.95 | 578.15 | 586.7 | 391.1333 | +11.4 (+1.98%) | 16,238 |
| 28 Aug 2014 | INR | 573 | 589 | 568 | 575.3 | 383.5333 | +7.45 (+1.31%) | 17,507 |
| 27 Aug 2014 | INR | 575 | 579.75 | 566 | 567.85 | 378.5667 | +7.25 (+1.29%) | 16,166 |
| 26 Aug 2014 | INR | 560.45 | 565.5 | 552 | 560.6 | 373.7333 | +0.35 (+0.06%) | 8,643 |
| 25 Aug 2014 | INR | 553 | 573 | 547.3 | 560.25 | 373.5 | +12.85 (+2.35%) | 11,622 |
| 22 Aug 2014 | INR | 552.1 | 554.2 | 541 | 547.4 | 364.9333 | -1.35 (-0.25%) | 6,409 |
| 21 Aug 2014 | INR | 556 | 567 | 544.2 | 548.75 | 365.8333 | -8.85 (-1.59%) | 10,434 |
| 20 Aug 2014 | INR | 548 | 560 | 543 | 557.6 | 371.7333 | +10.2 (+1.86%) | 8,591 |
| 19 Aug 2014 | INR | 550 | 555 | 545 | 547.4 | 364.9333 | -2.35 (-0.43%) | 5,728 |
| 18 Aug 2014 | INR | 542 | 561.5 | 541.95 | 549.75 | 366.5 | +7.2 (+1.33%) | 8,583 |
| 14 Aug 2014 | INR | 529.45 | 545.6 | 525.8 | 542.55 | 361.7 | +16.9 (+3.22%) | 10,376 |
| 13 Aug 2014 | INR | 538.9 | 543.2 | 524.85 | 525.65 | 350.4333 | -13.25 (-2.46%) | 7,115 |
| 12 Aug 2014 | INR | 521 | 549.9 | 520 | 538.9 | 359.2667 | +17.2 (+3.30%) | 22,096 |
| 11 Aug 2014 | INR | 532.7 | 532.7 | 507 | 521.7 | 347.8 | -26.25 (-4.79%) | 26,062 |
| 8 Aug 2014 | INR | 567 | 570 | 545 | 547.95 | 365.3 | -23.35 (-4.09%) | 9,923 |
| 7 Aug 2014 | INR | 589.95 | 590 | 566 | 571.3 | 380.8667 | -14.65 (-2.50%) | 24,258 |
| 6 Aug 2014 | INR | 570 | 595 | 569 | 585.95 | 390.6333 | +16.4 (+2.88%) | 46,590 |
| 5 Aug 2014 | INR | 555 | 572.7 | 551 | 569.55 | 379.7 | +15.9 (+2.87%) | 24,059 |
| 4 Aug 2014 | INR | 555 | 557.9 | 544 | 553.65 | 369.1 | +2.1 (+0.38%) | 111,027 |
| 1 Aug 2014 | INR | 550 | 555 | 543 | 551.55 | 367.7 | 0.0 (0.0%) | 5,750 |
