| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 459.8 | 472.15 | 448.15 | 464.7 | 464.7 | +13.65 (+3.03%) | 21,933 |
| 5 Sep 2014 | INR | 444.9 | 468.2 | 444.9 | 451.05 | 451.05 | +9.6 (+2.17%) | 17,435 |
| 4 Sep 2014 | INR | 450 | 455 | 435.1 | 441.45 | 441.45 | -6.1 (-1.36%) | 8,232 |
| 3 Sep 2014 | INR | 452.1 | 456 | 445 | 447.55 | 447.55 | -3.35 (-0.74%) | 10,053 |
| 2 Sep 2014 | INR | 459.8 | 463 | 450 | 450.9 | 450.9 | -10.15 (-2.20%) | 11,093 |
| 1 Sep 2014 | INR | 460.45 | 466.05 | 448.6 | 461.05 | 461.05 | +5.5 (+1.21%) | 9,621 |
| 28 Aug 2014 | INR | 455.4 | 477 | 452 | 455.55 | 455.55 | +1.25 (+0.28%) | 17,019 |
| 27 Aug 2014 | INR | 464.5 | 468.9 | 449.4 | 454.3 | 454.3 | -3.15 (-0.69%) | 11,512 |
| 26 Aug 2014 | INR | 483.8 | 483.8 | 452.95 | 457.45 | 457.45 | -21.65 (-4.52%) | 16,266 |
| 25 Aug 2014 | INR | 445 | 507.35 | 445 | 479.1 | 479.1 | +39.65 (+9.02%) | 88,924 |
| 22 Aug 2014 | INR | 432 | 443.9 | 430 | 439.45 | 439.45 | +11.15 (+2.60%) | 11,196 |
| 21 Aug 2014 | INR | 427 | 434 | 427 | 428.3 | 428.3 | +2.85 (+0.67%) | 7,820 |
| 20 Aug 2014 | INR | 435.1 | 436 | 418.2 | 425.45 | 425.45 | -7.8 (-1.80%) | 78,782 |
| 19 Aug 2014 | INR | 413 | 444 | 413 | 433.25 | 433.25 | +19.05 (+4.60%) | 30,567 |
| 18 Aug 2014 | INR | 404.6 | 418 | 400 | 414.2 | 414.2 | +9.6 (+2.37%) | 11,019 |
| 14 Aug 2014 | INR | 403.75 | 413.5 | 401.55 | 404.6 | 404.6 | +2.15 (+0.53%) | 10,946 |
| 13 Aug 2014 | INR | 405.4 | 410.95 | 400.3 | 402.45 | 402.45 | -2 (-0.49%) | 7,117 |
| 12 Aug 2014 | INR | 401 | 406 | 389 | 404.45 | 404.45 | +2.8 (+0.70%) | 9,401 |
| 11 Aug 2014 | INR | 406 | 413 | 397.55 | 401.65 | 401.65 | -1.9 (-0.47%) | 6,420 |
| 8 Aug 2014 | INR | 400.35 | 408 | 398.05 | 403.55 | 403.55 | -2.5 (-0.62%) | 7,925 |
| 7 Aug 2014 | INR | 414.5 | 423.6 | 404.05 | 406.05 | 406.05 | -5.95 (-1.44%) | 14,939 |
| 6 Aug 2014 | INR | 395 | 421 | 393 | 412 | 412 | +16.55 (+4.19%) | 20,576 |
| 5 Aug 2014 | INR | 404.9 | 411 | 392 | 395.45 | 395.45 | -7.05 (-1.75%) | 28,762 |
| 4 Aug 2014 | INR | 383.45 | 409 | 383.45 | 402.5 | 402.5 | +21.7 (+5.70%) | 147,864 |
| 1 Aug 2014 | INR | 395 | 395 | 377 | 380.8 | 380.8 | -17.55 (-4.41%) | 10,055 |
| 31 Jul 2014 | INR | 400 | 403.8 | 392.2 | 398.35 | 398.35 | -1.25 (-0.31%) | 107,846 |
| 30 Jul 2014 | INR | 408.4 | 414 | 396.15 | 399.6 | 399.6 | -4.65 (-1.15%) | 9,839 |
| 28 Jul 2014 | INR | 390 | 412.95 | 387.7 | 404.25 | 404.25 | +7.65 (+1.93%) | 29,552 |
| 25 Jul 2014 | INR | 399.8 | 434.5 | 387.05 | 396.6 | 396.6 | +16.45 (+4.33%) | 91,754 |
| 24 Jul 2014 | INR | 377 | 387 | 373.5 | 380.15 | 380.15 | -7.6 (-1.96%) | 7,412 |
