| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 35.45 | 36.1 | 34.45 | 35.25 | 35.25 | -0.25 (-0.70%) | 132,481 |
| 5 Sep 2014 | INR | 37.05 | 37.1 | 35.05 | 35.5 | 35.5 | -0.8 (-2.20%) | 362,530 |
| 4 Sep 2014 | INR | 35 | 37.7 | 33.9 | 36.3 | 36.3 | +0.85 (+2.40%) | 795,876 |
| 3 Sep 2014 | INR | 33.6 | 36 | 32.7 | 35.45 | 35.45 | +2.3 (+6.94%) | 684,094 |
| 2 Sep 2014 | INR | 32.15 | 34.55 | 31.5 | 33.15 | 33.15 | +1 (+3.11%) | 539,299 |
| 1 Sep 2014 | INR | 30.95 | 32.5 | 30.5 | 32.15 | 32.15 | +1.9 (+6.28%) | 278,121 |
| 28 Aug 2014 | INR | 29.5 | 31.65 | 29 | 30.25 | 30.25 | +0.75 (+2.54%) | 321,957 |
| 27 Aug 2014 | INR | 28.2 | 31.75 | 28.2 | 29.5 | 29.5 | +1.2 (+4.24%) | 340,995 |
| 26 Aug 2014 | INR | 29.45 | 29.45 | 27.8 | 28.3 | 28.3 | -0.7 (-2.41%) | 85,560 |
| 25 Aug 2014 | INR | 29.35 | 30.95 | 28.5 | 29 | 29 | +0.35 (+1.22%) | 188,556 |
| 22 Aug 2014 | INR | 31.35 | 31.8 | 28.45 | 28.65 | 28.65 | -2.3 (-7.43%) | 270,817 |
| 21 Aug 2014 | INR | 30.8 | 33 | 30.4 | 30.95 | 30.95 | 0.0 (0.0%) | 565,377 |
| 20 Aug 2014 | INR | 27.65 | 33 | 27.5 | 30.95 | 30.95 | +3.35 (+12.14%) | 774,141 |
| 19 Aug 2014 | INR | 27.5 | 27.95 | 26.4 | 27.6 | 27.6 | +0.45 (+1.66%) | 139,972 |
| 18 Aug 2014 | INR | 23.75 | 27.7 | 23.75 | 27.15 | 27.15 | +3.35 (+14.08%) | 162,270 |
| 14 Aug 2014 | INR | 24 | 24.8 | 23.5 | 23.8 | 23.8 | -0.3 (-1.24%) | 63,374 |
| 13 Aug 2014 | INR | 25.5 | 26 | 23.45 | 24.1 | 24.1 | -1.85 (-7.13%) | 52,482 |
| 12 Aug 2014 | INR | 26.3 | 26.3 | 25.8 | 25.95 | 25.95 | -0.55 (-2.08%) | 49,173 |
| 11 Aug 2014 | INR | 25.6 | 27 | 25.6 | 26.5 | 26.5 | +1 (+3.92%) | 58,202 |
| 8 Aug 2014 | INR | 25.15 | 26.3 | 25.15 | 25.5 | 25.5 | -0.95 (-3.59%) | 42,727 |
| 7 Aug 2014 | INR | 25.6 | 28 | 25.6 | 26.45 | 26.45 | 0.0 (0.0%) | 133,177 |
| 6 Aug 2014 | INR | 26.1 | 27 | 26.1 | 26.45 | 26.45 | +0.2 (+0.76%) | 46,786 |
| 5 Aug 2014 | INR | 25.9 | 27.15 | 25.8 | 26.25 | 26.25 | +0.05 (+0.19%) | 102,659 |
| 4 Aug 2014 | INR | 26.5 | 27 | 25.6 | 26.2 | 26.2 | +0.1 (+0.38%) | 87,007 |
| 1 Aug 2014 | INR | 26.15 | 27.9 | 25.8 | 26.1 | 26.1 | -1 (-3.69%) | 162,227 |
| 31 Jul 2014 | INR | 25.75 | 27.2 | 25.75 | 27.1 | 27.1 | +1.15 (+4.43%) | 184,336 |
| 30 Jul 2014 | INR | 25.65 | 26.25 | 25.55 | 25.95 | 25.95 | +0.5 (+1.96%) | 54,149 |
| 28 Jul 2014 | INR | 24.05 | 25.5 | 24 | 25.45 | 25.45 | +1.15 (+4.73%) | 56,128 |
| 25 Jul 2014 | INR | 25.45 | 25.45 | 23.3 | 24.3 | 24.3 | -0.2 (-0.82%) | 35,207 |
| 24 Jul 2014 | INR | 23.85 | 24.65 | 23.4 | 24.5 | 24.5 | +0.35 (+1.45%) | 117,118 |
