| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 286.95 | 291.2 | 285.05 | 288.25 | 288.25 | +4.05 (+1.43%) | 1,977 |
| 5 Sep 2014 | INR | 286 | 294.95 | 280.1 | 284.2 | 284.2 | -0.9 (-0.32%) | 6,642 |
| 4 Sep 2014 | INR | 291.6 | 291.8 | 281.6 | 285.1 | 285.1 | -1.8 (-0.63%) | 2,415 |
| 3 Sep 2014 | INR | 296.1 | 296.45 | 286.15 | 286.9 | 286.9 | -4.3 (-1.48%) | 2,495 |
| 2 Sep 2014 | INR | 288.25 | 297.35 | 285 | 291.2 | 291.2 | +4.55 (+1.59%) | 5,657 |
| 1 Sep 2014 | INR | 281.9 | 292.6 | 280.55 | 286.65 | 286.65 | +0.8 (+0.28%) | 3,408 |
| 28 Aug 2014 | INR | 292 | 294 | 282.35 | 285.85 | 285.85 | -3.5 (-1.21%) | 2,006 |
| 27 Aug 2014 | INR | 300.2 | 300.2 | 288 | 289.35 | 289.35 | +0.65 (+0.23%) | 1,160 |
| 26 Aug 2014 | INR | 299 | 299 | 286.5 | 288.7 | 288.7 | -10.6 (-3.54%) | 3,208 |
| 25 Aug 2014 | INR | 301 | 304 | 298.6 | 299.3 | 299.3 | 0.0 (0.0%) | 1,376 |
| 22 Aug 2014 | INR | 306.55 | 307.75 | 299 | 299.3 | 299.3 | -3.5 (-1.16%) | 1,660 |
| 21 Aug 2014 | INR | 306.1 | 308 | 298.95 | 302.8 | 302.8 | -1.95 (-0.64%) | 2,472 |
| 20 Aug 2014 | INR | 310.4 | 316.85 | 302 | 304.75 | 304.75 | -5.2 (-1.68%) | 8,199 |
| 19 Aug 2014 | INR | 285.95 | 317.85 | 284 | 309.95 | 309.95 | +28.5 (+10.13%) | 12,052 |
| 18 Aug 2014 | INR | 284 | 284 | 260.8 | 281.45 | 281.45 | +25.2 (+9.83%) | 7,251 |
| 14 Aug 2014 | INR | 245.1 | 266 | 227 | 256.25 | 256.25 | +4.7 (+1.87%) | 21,558 |
| 13 Aug 2014 | INR | 271.3 | 271.3 | 248 | 251.55 | 251.55 | -21.8 (-7.98%) | 11,841 |
| 12 Aug 2014 | INR | 281.75 | 281.75 | 272.5 | 273.35 | 273.35 | -7.85 (-2.79%) | 2,865 |
| 11 Aug 2014 | INR | 290.05 | 290.5 | 280.05 | 281.2 | 281.2 | -1.35 (-0.48%) | 3,415 |
| 8 Aug 2014 | INR | 290 | 290 | 280.05 | 282.55 | 282.55 | -9.55 (-3.27%) | 1,993 |
| 7 Aug 2014 | INR | 300 | 302 | 290.05 | 292.1 | 292.1 | -2.75 (-0.93%) | 1,370 |
| 6 Aug 2014 | INR | 300 | 306.65 | 292.1 | 294.85 | 294.85 | -5.7 (-1.90%) | 1,504 |
| 5 Aug 2014 | INR | 295.65 | 305 | 294.05 | 300.55 | 300.55 | +3.9 (+1.31%) | 1,414 |
| 4 Aug 2014 | INR | 291.15 | 301.3 | 289.2 | 296.65 | 296.65 | +10.55 (+3.69%) | 3,812 |
| 1 Aug 2014 | INR | 293.7 | 300 | 282 | 286.1 | 286.1 | -5.35 (-1.84%) | 8,420 |
| 31 Jul 2014 | INR | 304.4 | 305.9 | 290.05 | 291.45 | 291.45 | -6 (-2.02%) | 1,999 |
| 30 Jul 2014 | INR | 285.05 | 303 | 275.05 | 297.45 | 297.45 | +4.6 (+1.57%) | 7,203 |
| 28 Jul 2014 | INR | 305 | 305 | 290 | 292.85 | 292.85 | -8.85 (-2.93%) | 1,827 |
| 25 Jul 2014 | INR | 310 | 310 | 297.65 | 301.7 | 301.7 | -5.55 (-1.81%) | 4,506 |
| 24 Jul 2014 | INR | 302.5 | 313.85 | 302.5 | 307.25 | 307.25 | +0.8 (+0.26%) | 1,729 |
