| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 541.8 | 553 | 539.2 | 548.65 | 182.8833 | +10.2 (+1.89%) | 5,280 |
| 5 Sep 2014 | INR | 543.2 | 553 | 535.05 | 538.45 | 179.4833 | -7.3 (-1.34%) | 3,758 |
| 4 Sep 2014 | INR | 557 | 559 | 545 | 545.75 | 181.9167 | -9.7 (-1.75%) | 5,865 |
| 3 Sep 2014 | INR | 557 | 566 | 548.5 | 555.45 | 185.15 | +6.25 (+1.14%) | 7,247 |
| 2 Sep 2014 | INR | 555 | 561 | 547.3 | 549.2 | 183.0667 | -3.15 (-0.57%) | 4,868 |
| 1 Sep 2014 | INR | 550 | 555 | 545 | 552.35 | 184.1167 | +2.1 (+0.38%) | 1,468 |
| 28 Aug 2014 | INR | 559.5 | 565.1 | 548.1 | 550.25 | 183.4167 | -7.2 (-1.29%) | 2,734 |
| 27 Aug 2014 | INR | 552 | 564.4 | 551.5 | 557.45 | 185.8167 | +10.35 (+1.89%) | 2,220 |
| 26 Aug 2014 | INR | 544.95 | 570.2 | 540 | 547.1 | 182.3667 | -1 (-0.18%) | 4,782 |
| 25 Aug 2014 | INR | 560 | 565 | 543 | 548.1 | 182.7 | -8.05 (-1.45%) | 3,487 |
| 22 Aug 2014 | INR | 565 | 565 | 550 | 556.15 | 185.3833 | -9.35 (-1.65%) | 1,982 |
| 21 Aug 2014 | INR | 559.6 | 570.2 | 559 | 565.5 | 188.5 | +9.3 (+1.67%) | 6,177 |
| 20 Aug 2014 | INR | 560 | 561.5 | 554 | 556.2 | 185.4 | +2.7 (+0.49%) | 2,783 |
| 19 Aug 2014 | INR | 557.8 | 564 | 552 | 553.5 | 184.5 | -1.1 (-0.20%) | 1,053 |
| 18 Aug 2014 | INR | 555.6 | 557.8 | 551.35 | 554.6 | 184.8667 | +2.9 (+0.53%) | 3,199 |
| 14 Aug 2014 | INR | 557.95 | 557.95 | 546 | 551.7 | 183.9 | +3.9 (+0.71%) | 4,755 |
| 13 Aug 2014 | INR | 554.95 | 557.95 | 546.05 | 547.8 | 182.6 | -0.55 (-0.10%) | 4,307 |
| 12 Aug 2014 | INR | 555 | 557 | 547.05 | 548.35 | 182.7833 | -0.8 (-0.15%) | 3,273 |
| 11 Aug 2014 | INR | 555 | 567 | 547.7 | 549.15 | 183.05 | +3.45 (+0.63%) | 7,968 |
| 8 Aug 2014 | INR | 555 | 557.5 | 541.55 | 545.7 | 181.9 | -13.05 (-2.34%) | 9,399 |
| 7 Aug 2014 | INR | 575 | 575 | 555 | 558.75 | 186.25 | -9.9 (-1.74%) | 5,073 |
| 6 Aug 2014 | INR | 572.95 | 581.1 | 568 | 568.65 | 189.55 | -0.6 (-0.11%) | 12,203 |
| 5 Aug 2014 | INR | 575.4 | 579.6 | 562.4 | 569.25 | 189.75 | -7.4 (-1.28%) | 12,191 |
| 4 Aug 2014 | INR | 577.6 | 589 | 567.15 | 576.65 | 192.2167 | +0.7 (+0.12%) | 18,179 |
| 1 Aug 2014 | INR | 581 | 599 | 569.4 | 575.95 | 191.9833 | -28 (-4.64%) | 52,256 |
| 31 Jul 2014 | INR | 560 | 659 | 556 | 603.95 | 201.3167 | +50.6 (+9.14%) | 268,366 |
| 30 Jul 2014 | INR | 566 | 566 | 551.35 | 553.35 | 184.45 | -12.9 (-2.28%) | 4,697 |
| 28 Jul 2014 | INR | 553.45 | 569.85 | 553.45 | 566.25 | 188.75 | +11.6 (+2.09%) | 4,364 |
| 25 Jul 2014 | INR | 558.95 | 574 | 548 | 554.65 | 184.8833 | -4.3 (-0.77%) | 10,293 |
| 24 Jul 2014 | INR | 546.05 | 578.25 | 546.05 | 558.95 | 186.3167 | +15.3 (+2.81%) | 13,002 |
