| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | INR | 21 | 21 | 19.75 | 20 | 2 | -0.04 (-0.20%) | 17,665 |
| 8 Sep 2014 | INR | 18.41 | 20.26 | 18.34 | 20.04 | 2.004 | +0.74 (+3.83%) | 23,677 |
| 5 Sep 2014 | INR | 19.52 | 20.88 | 19.3 | 19.3 | 1.93 | -1.01 (-4.97%) | 9,257 |
| 4 Sep 2014 | INR | 20.7 | 20.7 | 19.85 | 20.31 | 2.031 | +0.25 (+1.25%) | 658,282 |
| 3 Sep 2014 | INR | 19.75 | 21.6 | 19.61 | 20.06 | 2.006 | -0.58 (-2.81%) | 12,816 |
| 2 Sep 2014 | INR | 22.2 | 22.25 | 20.57 | 20.64 | 2.064 | -1.01 (-4.67%) | 4,304 |
| 1 Sep 2014 | INR | 21.67 | 22.4 | 20.71 | 21.65 | 2.165 | +0.09 (+0.42%) | 2,928 |
| 28 Aug 2014 | INR | 21.65 | 21.67 | 19.61 | 21.56 | 2.156 | +0.92 (+4.46%) | 24,171 |
| 27 Aug 2014 | INR | 20.65 | 20.65 | 19.3 | 20.64 | 2.064 | +0.97 (+4.93%) | 162,771 |
| 26 Aug 2014 | INR | 19.67 | 19.67 | 19.67 | 19.67 | 1.967 | +0.93 (+4.96%) | 6,185 |
| 25 Aug 2014 | INR | 18.7 | 18.74 | 18.2 | 18.74 | 1.874 | +0.89 (+4.99%) | 5,862 |
| 22 Aug 2014 | INR | 17.47 | 17.85 | 17.35 | 17.85 | 1.785 | +0.85 (+5%) | 20,588 |
| 21 Aug 2014 | INR | 16.99 | 17.15 | 16.99 | 17 | 1.7 | +0.5 (+3.03%) | 9,184 |
| 20 Aug 2014 | INR | 17.39 | 17.39 | 15.9 | 16.5 | 1.65 | -0.12 (-0.72%) | 654,323 |
| 19 Aug 2014 | INR | 17.3 | 17.3 | 15.76 | 16.62 | 1.662 | +0.12 (+0.73%) | 23,871 |
| 18 Aug 2014 | INR | 16.87 | 17 | 16.21 | 16.5 | 1.65 | -0.39 (-2.31%) | 1,674,308 |
| 14 Aug 2014 | INR | 16.55 | 17 | 16.25 | 16.89 | 1.689 | -0.21 (-1.23%) | 9,212 |
| 13 Aug 2014 | INR | 17 | 17.48 | 17 | 17.1 | 1.71 | +0.45 (+2.70%) | 13,350 |
| 12 Aug 2014 | INR | 16.65 | 16.65 | 15.51 | 16.65 | 1.665 | +0.79 (+4.98%) | 155,078 |
| 11 Aug 2014 | INR | 15.69 | 15.86 | 14.56 | 15.86 | 1.586 | +0.75 (+4.96%) | 5,896 |
| 8 Aug 2014 | INR | 15.05 | 16.4 | 14.97 | 15.11 | 1.511 | -0.64 (-4.06%) | 4,857 |
| 7 Aug 2014 | INR | 14.3 | 15.75 | 14.3 | 15.75 | 1.575 | +0.75 (+5%) | 421,138 |
| 6 Aug 2014 | INR | 15.7 | 15.7 | 14.25 | 15 | 1.5 | +0.01 (+0.07%) | 8,886 |
| 5 Aug 2014 | INR | 15.13 | 15.13 | 14.35 | 14.99 | 1.499 | +0.58 (+4.02%) | 9,501 |
| 4 Aug 2014 | INR | 15.3 | 15.34 | 14 | 14.41 | 1.441 | -0.2 (-1.37%) | 8,876 |
| 1 Aug 2014 | INR | 15.54 | 15.54 | 14.5 | 14.61 | 1.461 | -0.19 (-1.28%) | 1,281 |
| 31 Jul 2014 | INR | 14.2 | 15 | 14.2 | 14.8 | 1.48 | -0.1 (-0.67%) | 4,349 |
| 30 Jul 2014 | INR | 14 | 14.9 | 14 | 14.9 | 1.49 | +0.2 (+1.36%) | 2,201 |
| 28 Jul 2014 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 1.47 | -0.75 (-4.85%) | 590 |
| 25 Jul 2014 | INR | 14.9 | 15.45 | 14.9 | 15.45 | 1.545 | -0.15 (-0.96%) | 201 |
