| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2014 | INR | 517.9 | 517.9 | 475 | 500.7 | 2,503.5 | +9.4 (+1.91%) | 83,429 |
| 15 Sep 2014 | INR | 495 | 499.6 | 455 | 491.3 | 2,456.5 | +11.2 (+2.33%) | 64,425 |
| 12 Sep 2014 | INR | 483.8 | 483.8 | 473.5 | 480.1 | 2,400.5 | +6.35 (+1.34%) | 88,992 |
| 11 Sep 2014 | INR | 468 | 476.9 | 465 | 473.75 | 2,368.75 | +2.5 (+0.53%) | 78,197 |
| 10 Sep 2014 | INR | 475 | 475 | 460.05 | 471.25 | 2,356.25 | -5.6 (-1.17%) | 90,600 |
| 9 Sep 2014 | INR | 430.5 | 485.05 | 430.5 | 476.85 | 2,384.25 | +7.95 (+1.70%) | 80,775 |
| 8 Sep 2014 | INR | 460.5 | 474.9 | 441.1 | 468.9 | 2,344.5 | +13.95 (+3.07%) | 123,188 |
| 5 Sep 2014 | INR | 428.8 | 469.15 | 422.25 | 454.95 | 2,274.75 | +28.45 (+6.67%) | 115,874 |
| 4 Sep 2014 | INR | 421 | 433.4 | 421 | 426.5 | 2,132.5 | +3.75 (+0.89%) | 58,487 |
| 3 Sep 2014 | INR | 429.6 | 429.6 | 421 | 422.75 | 2,113.75 | -0.4 (-0.09%) | 95,630 |
| 2 Sep 2014 | INR | 428.9 | 428.9 | 419.25 | 423.15 | 2,115.75 | -1.35 (-0.32%) | 108,980 |
| 1 Sep 2014 | INR | 428.75 | 428.8 | 420 | 424.5 | 2,122.5 | +0.25 (+0.06%) | 146,629 |
| 28 Aug 2014 | INR | 428.95 | 429 | 421.35 | 424.25 | 2,121.25 | +1.15 (+0.27%) | 93,816 |
| 27 Aug 2014 | INR | 436.9 | 436.9 | 419.25 | 423.1 | 2,115.5 | -5.65 (-1.32%) | 73,624 |
| 26 Aug 2014 | INR | 428 | 437.4 | 420 | 428.75 | 2,143.75 | -2.95 (-0.68%) | 102,702 |
| 25 Aug 2014 | INR | 438.3 | 438.4 | 428.6 | 431.7 | 2,158.5 | -1.95 (-0.45%) | 136,308 |
| 22 Aug 2014 | INR | 430.7 | 440 | 429.6 | 433.65 | 2,168.25 | -8.05 (-1.82%) | 111,298 |
| 21 Aug 2014 | INR | 426.05 | 443.9 | 408.05 | 441.7 | 2,208.5 | +16.8 (+3.95%) | 97,349 |
| 20 Aug 2014 | INR | 427 | 427 | 421.75 | 424.9 | 2,124.5 | -1 (-0.23%) | 110,853 |
| 19 Aug 2014 | INR | 418.35 | 429.2 | 418.35 | 425.9 | 2,129.5 | -1.5 (-0.35%) | 115,962 |
| 18 Aug 2014 | INR | 429 | 438.5 | 422 | 427.4 | 2,137 | -1.45 (-0.34%) | 86,926 |
| 14 Aug 2014 | INR | 432.8 | 432.8 | 421 | 428.85 | 2,144.25 | +1.85 (+0.43%) | 123,229 |
| 13 Aug 2014 | INR | 431 | 432.65 | 423 | 427 | 2,135 | -4.45 (-1.03%) | 65,663 |
| 12 Aug 2014 | INR | 434.1 | 434.1 | 421.25 | 431.45 | 2,157.25 | -1.2 (-0.28%) | 125,539 |
| 11 Aug 2014 | INR | 430 | 440 | 429.6 | 432.65 | 2,163.25 | +3.1 (+0.72%) | 135,758 |
| 8 Aug 2014 | INR | 435 | 443 | 413.1 | 429.55 | 2,147.75 | +3.6 (+0.85%) | 77,474 |
| 7 Aug 2014 | INR | 410.15 | 430.9 | 410.15 | 425.95 | 2,129.75 | +4.55 (+1.08%) | 77,059 |
| 6 Aug 2014 | INR | 406.9 | 425 | 406.9 | 421.4 | 2,107 | -1.4 (-0.33%) | 124,040 |
| 5 Aug 2014 | INR | 414.7 | 422.9 | 407.6 | 422.8 | 2,114 | +8.3 (+2.00%) | 48,549 |
| 4 Aug 2014 | INR | 424.95 | 434.1 | 397.4 | 414.5 | 2,072.5 | +0.7 (+0.17%) | 110,562 |
