| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 3,625 | 3,649 | 3,576 | 3,616.8 | 3,616.8 | +28.65 (+0.80%) | 1,372 |
| 5 Sep 2014 | INR | 3,629 | 3,642.05 | 3,560 | 3,588.15 | 3,588.15 | -32.6 (-0.90%) | 1,036 |
| 4 Sep 2014 | INR | 3,612 | 3,630 | 3,571.7 | 3,620.75 | 3,620.75 | +10.25 (+0.28%) | 1,389 |
| 3 Sep 2014 | INR | 3,661.8 | 3,689.95 | 3,559.8 | 3,610.5 | 3,610.5 | -38.2 (-1.05%) | 3,693 |
| 2 Sep 2014 | INR | 3,640 | 3,659 | 3,631.5 | 3,648.7 | 3,648.7 | +10.1 (+0.28%) | 1,556 |
| 1 Sep 2014 | INR | 3,605.7 | 3,662.15 | 3,598 | 3,638.6 | 3,638.6 | +39.8 (+1.11%) | 2,795 |
| 28 Aug 2014 | INR | 3,629.1 | 3,629.1 | 3,570.3 | 3,598.8 | 3,598.8 | -33.05 (-0.91%) | 2,043 |
| 27 Aug 2014 | INR | 3,570 | 3,643 | 3,560.05 | 3,631.85 | 3,631.85 | +71.6 (+2.01%) | 4,350 |
| 26 Aug 2014 | INR | 3,554.7 | 3,575 | 3,537.95 | 3,560.25 | 3,560.25 | +36.3 (+1.03%) | 13,246 |
| 25 Aug 2014 | INR | 3,555 | 3,573.25 | 3,504.85 | 3,523.95 | 3,523.95 | -29 (-0.82%) | 2,064 |
| 22 Aug 2014 | INR | 3,505 | 3,562 | 3,505 | 3,552.95 | 3,552.95 | +48.35 (+1.38%) | 3,015 |
| 21 Aug 2014 | INR | 3,483.25 | 3,527.3 | 3,460 | 3,504.6 | 3,504.6 | +29.8 (+0.86%) | 4,501 |
| 20 Aug 2014 | INR | 3,480 | 3,498 | 3,465 | 3,474.8 | 3,474.8 | +8.85 (+0.26%) | 1,592 |
| 19 Aug 2014 | INR | 3,433.2 | 3,507.9 | 3,433.2 | 3,465.95 | 3,465.95 | +11.65 (+0.34%) | 4,042 |
| 18 Aug 2014 | INR | 3,432.3 | 3,466.65 | 3,428.45 | 3,454.3 | 3,454.3 | +40.6 (+1.19%) | 34,646 |
| 14 Aug 2014 | INR | 3,445 | 3,448 | 3,397.55 | 3,413.7 | 3,413.7 | -21.6 (-0.63%) | 1,022 |
| 13 Aug 2014 | INR | 3,393.6 | 3,450 | 3,393.6 | 3,435.3 | 3,435.3 | +26.95 (+0.79%) | 1,475 |
| 12 Aug 2014 | INR | 3,468 | 3,468 | 3,391.5 | 3,408.35 | 3,408.35 | -40.9 (-1.19%) | 51,414 |
| 11 Aug 2014 | INR | 3,452 | 3,478.2 | 3,435 | 3,449.25 | 3,449.25 | +22.85 (+0.67%) | 4,898 |
| 8 Aug 2014 | INR | 3,450 | 3,508.75 | 3,259.6 | 3,426.4 | 3,426.4 | +54.7 (+1.62%) | 16,971 |
| 7 Aug 2014 | INR | 3,413.45 | 3,439.15 | 3,339.95 | 3,371.7 | 3,371.7 | -52.15 (-1.52%) | 2,594 |
| 6 Aug 2014 | INR | 3,400.2 | 3,464.85 | 3,396.6 | 3,423.85 | 3,423.85 | +23.65 (+0.70%) | 2,690 |
| 5 Aug 2014 | INR | 3,422 | 3,422 | 3,362.55 | 3,400.2 | 3,400.2 | -12.15 (-0.36%) | 943 |
| 4 Aug 2014 | INR | 3,303 | 3,465.6 | 3,303 | 3,412.35 | 3,412.35 | +113.9 (+3.45%) | 7,250 |
| 1 Aug 2014 | INR | 3,316 | 3,385 | 3,293.05 | 3,298.45 | 3,298.45 | -7.5 (-0.23%) | 3,671 |
| 31 Jul 2014 | INR | 3,300 | 3,335 | 3,294.6 | 3,305.95 | 3,305.95 | +1.15 (+0.03%) | 980 |
| 30 Jul 2014 | INR | 3,245.55 | 3,319.9 | 3,213 | 3,304.8 | 3,304.8 | +29.95 (+0.91%) | 1,847 |
| 28 Jul 2014 | INR | 3,291.9 | 3,291.9 | 3,200 | 3,274.85 | 3,274.85 | +57.6 (+1.79%) | 1,332 |
| 25 Jul 2014 | INR | 3,253.8 | 3,255.85 | 3,158 | 3,217.25 | 3,217.25 | -41.6 (-1.28%) | 1,701 |
| 24 Jul 2014 | INR | 3,264 | 3,270 | 3,243.6 | 3,258.85 | 3,258.85 | -7.8 (-0.24%) | 813 |
