| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 46.65 | 47.4 | 46.45 | 47.25 | 47.25 | +0.9 (+1.94%) | 47,663 |
| 5 Sep 2014 | INR | 45.05 | 46.75 | 44.8 | 46.35 | 46.35 | +0.55 (+1.20%) | 23,005 |
| 4 Sep 2014 | INR | 45.2 | 46.4 | 44.9 | 45.8 | 45.8 | +0.4 (+0.88%) | 9,843 |
| 3 Sep 2014 | INR | 46.4 | 46.55 | 45.1 | 45.4 | 45.4 | -0.85 (-1.84%) | 18,956 |
| 2 Sep 2014 | INR | 46.6 | 46.6 | 46.2 | 46.25 | 46.25 | -0.05 (-0.11%) | 10,919 |
| 1 Sep 2014 | INR | 46 | 46.35 | 46 | 46.3 | 46.3 | +0.35 (+0.76%) | 7,657 |
| 28 Aug 2014 | INR | 46 | 46.6 | 45.7 | 45.95 | 45.95 | -0.15 (-0.33%) | 11,187 |
| 27 Aug 2014 | INR | 46.9 | 47.05 | 46 | 46.1 | 46.1 | -0.2 (-0.43%) | 18,435 |
| 26 Aug 2014 | INR | 46.85 | 47 | 46.05 | 46.3 | 46.3 | -0.2 (-0.43%) | 15,341 |
| 25 Aug 2014 | INR | 46.8 | 47 | 45.5 | 46.5 | 46.5 | -0.4 (-0.85%) | 41,953 |
| 22 Aug 2014 | INR | 46.2 | 47.6 | 45.5 | 46.9 | 46.9 | +1.05 (+2.29%) | 51,435 |
| 21 Aug 2014 | INR | 47.9 | 48 | 45.65 | 45.85 | 45.85 | -1.65 (-3.47%) | 27,514 |
| 20 Aug 2014 | INR | 48.5 | 48.5 | 47.2 | 47.5 | 47.5 | +0.45 (+0.96%) | 67,288 |
| 19 Aug 2014 | INR | 44.7 | 47.5 | 44.7 | 47.05 | 47.05 | +2.3 (+5.14%) | 94,193 |
| 18 Aug 2014 | INR | 44.55 | 45.3 | 44.55 | 44.75 | 44.75 | -0.4 (-0.89%) | 9,051 |
| 14 Aug 2014 | INR | 45.9 | 46 | 44.05 | 45.15 | 45.15 | +0.05 (+0.11%) | 15,572 |
| 13 Aug 2014 | INR | 43.25 | 45.45 | 43.25 | 45.1 | 45.1 | +2.3 (+5.37%) | 90,125 |
| 12 Aug 2014 | INR | 42.4 | 43.15 | 42.15 | 42.8 | 42.8 | +0.4 (+0.94%) | 18,345 |
| 11 Aug 2014 | INR | 42.35 | 42.8 | 41.85 | 42.4 | 42.4 | +0.45 (+1.07%) | 12,032 |
| 8 Aug 2014 | INR | 42.55 | 42.9 | 41.8 | 41.95 | 41.95 | -0.4 (-0.94%) | 17,854 |
| 7 Aug 2014 | INR | 42.9 | 43.1 | 42 | 42.35 | 42.35 | -0.3 (-0.70%) | 15,339 |
| 6 Aug 2014 | INR | 43.45 | 44.5 | 42.5 | 42.65 | 42.65 | -0.85 (-1.95%) | 11,237 |
| 5 Aug 2014 | INR | 42.9 | 43.9 | 42.5 | 43.5 | 43.5 | +0.65 (+1.52%) | 33,584 |
| 4 Aug 2014 | INR | 42.9 | 43.05 | 42.5 | 42.85 | 42.85 | +0.25 (+0.59%) | 18,924 |
| 1 Aug 2014 | INR | 42.6 | 43 | 42.45 | 42.6 | 42.6 | -0.1 (-0.23%) | 9,844 |
| 31 Jul 2014 | INR | 43.45 | 43.45 | 42.55 | 42.7 | 42.7 | -0.45 (-1.04%) | 8,450 |
| 30 Jul 2014 | INR | 43.05 | 43.5 | 42.7 | 43.15 | 43.15 | +0.1 (+0.23%) | 7,580 |
| 28 Jul 2014 | INR | 43.2 | 43.3 | 42.5 | 43.05 | 43.05 | -0.5 (-1.15%) | 7,805 |
| 25 Jul 2014 | INR | 44.1 | 44.5 | 43 | 43.55 | 43.55 | -0.7 (-1.58%) | 17,062 |
| 24 Jul 2014 | INR | 44.15 | 44.8 | 44.1 | 44.25 | 44.25 | -0.2 (-0.45%) | 17,100 |
