| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 16.35 | 16.8 | 16.1 | 16.45 | 16.45 | +0.25 (+1.54%) | 41,816 |
| 5 Sep 2014 | INR | 15.8 | 16.35 | 15.6 | 16.2 | 16.2 | +0.3 (+1.89%) | 33,007 |
| 4 Sep 2014 | INR | 15.95 | 16.2 | 15.6 | 15.9 | 15.9 | -0.25 (-1.55%) | 34,180 |
| 3 Sep 2014 | INR | 16.45 | 16.5 | 16 | 16.15 | 16.15 | 0.0 (0.0%) | 20,108 |
| 2 Sep 2014 | INR | 17 | 17 | 16.1 | 16.15 | 16.15 | -0.5 (-3.00%) | 76,751 |
| 1 Sep 2014 | INR | 15.7 | 16.75 | 15.65 | 16.65 | 16.65 | +1.1 (+7.07%) | 38,273 |
| 28 Aug 2014 | INR | 16.3 | 16.3 | 15.45 | 15.55 | 15.55 | -0.75 (-4.60%) | 47,064 |
| 27 Aug 2014 | INR | 16.4 | 16.7 | 16.1 | 16.3 | 16.3 | -0.15 (-0.91%) | 22,979 |
| 26 Aug 2014 | INR | 16.35 | 17.25 | 16.25 | 16.45 | 16.45 | +0.2 (+1.23%) | 20,101 |
| 25 Aug 2014 | INR | 16.65 | 16.95 | 16.2 | 16.25 | 16.25 | -0.4 (-2.40%) | 32,150 |
| 22 Aug 2014 | INR | 16.8 | 17.1 | 16.55 | 16.65 | 16.65 | -0.3 (-1.77%) | 25,362 |
| 21 Aug 2014 | INR | 16.85 | 17.3 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 29,348 |
| 20 Aug 2014 | INR | 16.95 | 17.15 | 16.7 | 17.05 | 17.05 | +0.05 (+0.29%) | 16,626 |
| 19 Aug 2014 | INR | 17.25 | 17.35 | 16.8 | 17 | 17 | 0.0 (0.0%) | 22,694 |
| 18 Aug 2014 | INR | 16.55 | 17.25 | 16.4 | 17 | 17 | +0.45 (+2.72%) | 47,484 |
| 14 Aug 2014 | INR | 15.9 | 17.4 | 15.6 | 16.55 | 16.55 | +0.6 (+3.76%) | 44,578 |
| 13 Aug 2014 | INR | 17.05 | 17.3 | 15.65 | 15.95 | 15.95 | -1.3 (-7.54%) | 63,326 |
| 12 Aug 2014 | INR | 18.1 | 18.1 | 17 | 17.25 | 17.25 | -0.65 (-3.63%) | 48,097 |
| 11 Aug 2014 | INR | 18.25 | 18.55 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 10,683 |
| 8 Aug 2014 | INR | 18.4 | 18.6 | 17.7 | 17.8 | 17.8 | -1.1 (-5.82%) | 36,052 |
| 7 Aug 2014 | INR | 19.2 | 19.8 | 18.8 | 18.9 | 18.9 | -0.35 (-1.82%) | 54,295 |
| 6 Aug 2014 | INR | 19.4 | 19.7 | 18.65 | 19.25 | 19.25 | +0.3 (+1.58%) | 156,320 |
| 5 Aug 2014 | INR | 18.8 | 19.2 | 17.8 | 18.95 | 18.95 | +0.2 (+1.07%) | 232,131 |
| 4 Aug 2014 | INR | 17.05 | 18.85 | 17.05 | 18.75 | 18.75 | +1.6 (+9.33%) | 207,447 |
| 1 Aug 2014 | INR | 16.2 | 17.5 | 16.2 | 17.15 | 17.15 | +0.2 (+1.18%) | 19,493 |
| 31 Jul 2014 | INR | 16.6 | 17.2 | 16.6 | 16.95 | 16.95 | +0.15 (+0.89%) | 11,800 |
| 30 Jul 2014 | INR | 16.55 | 16.85 | 16.45 | 16.8 | 16.8 | +0.35 (+2.13%) | 17,352 |
| 28 Jul 2014 | INR | 16.85 | 16.95 | 16.15 | 16.45 | 16.45 | -0.55 (-3.24%) | 34,013 |
| 25 Jul 2014 | INR | 17.75 | 17.75 | 16.8 | 17 | 17 | -0.6 (-3.41%) | 24,879 |
| 24 Jul 2014 | INR | 17.5 | 18 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 37,094 |
