| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 25.05 | 25.15 | 24.55 | 25 | 25 | +0.5 (+2.04%) | 1,264,481 |
| 5 Sep 2014 | INR | 25 | 25.15 | 23.15 | 24.5 | 24.5 | -0.3 (-1.21%) | 3,365,642 |
| 4 Sep 2014 | INR | 26.35 | 26.45 | 24.15 | 24.8 | 24.8 | -1.7 (-6.42%) | 2,527,212 |
| 3 Sep 2014 | INR | 26.95 | 27.2 | 26.45 | 26.5 | 26.5 | -0.15 (-0.56%) | 1,991,611 |
| 2 Sep 2014 | INR | 25.8 | 26.8 | 25.6 | 26.65 | 26.65 | +0.9 (+3.50%) | 2,842,132 |
| 1 Sep 2014 | INR | 25.6 | 25.95 | 25.35 | 25.75 | 25.75 | +0.4 (+1.58%) | 1,496,035 |
| 28 Aug 2014 | INR | 25.3 | 25.7 | 24.55 | 25.35 | 25.35 | +0.4 (+1.60%) | 2,545,633 |
| 27 Aug 2014 | INR | 25.4 | 25.65 | 24.85 | 24.95 | 24.95 | -0.15 (-0.60%) | 1,084,430 |
| 26 Aug 2014 | INR | 24.9 | 25.65 | 24.65 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,473,747 |
| 25 Aug 2014 | INR | 25 | 25.75 | 24.5 | 25 | 25 | -0.05 (-0.20%) | 3,697,446 |
| 22 Aug 2014 | INR | 25.95 | 26.1 | 24.75 | 25.05 | 25.05 | -0.75 (-2.91%) | 2,080,850 |
| 21 Aug 2014 | INR | 26.2 | 26.85 | 25.55 | 25.8 | 25.8 | -0.45 (-1.71%) | 2,004,530 |
| 20 Aug 2014 | INR | 27 | 27.1 | 26.1 | 26.25 | 26.25 | -0.7 (-2.60%) | 1,345,895 |
| 19 Aug 2014 | INR | 26.5 | 27.1 | 26.25 | 26.95 | 26.95 | +0.55 (+2.08%) | 2,359,501 |
| 18 Aug 2014 | INR | 25.2 | 26.5 | 25.05 | 26.4 | 26.4 | +0.85 (+3.33%) | 1,806,114 |
| 14 Aug 2014 | INR | 25 | 25.75 | 24.1 | 25.55 | 25.55 | +0.65 (+2.61%) | 3,037,811 |
| 13 Aug 2014 | INR | 25.25 | 25.3 | 24 | 24.9 | 24.9 | -0.4 (-1.58%) | 3,148,562 |
| 12 Aug 2014 | INR | 25.6 | 26.05 | 25.15 | 25.3 | 25.3 | -0.25 (-0.98%) | 2,549,573 |
| 11 Aug 2014 | INR | 26.5 | 26.8 | 25.25 | 25.55 | 25.55 | -0.45 (-1.73%) | 4,024,392 |
| 8 Aug 2014 | INR | 26.8 | 26.95 | 25.9 | 26 | 26 | -1.25 (-4.59%) | 2,265,635 |
| 7 Aug 2014 | INR | 27.9 | 28.2 | 27.15 | 27.25 | 27.25 | -0.65 (-2.33%) | 2,357,626 |
| 6 Aug 2014 | INR | 28.5 | 29.15 | 27.55 | 27.9 | 27.9 | -0.75 (-2.62%) | 2,545,611 |
| 5 Aug 2014 | INR | 29.15 | 29.2 | 28.05 | 28.65 | 28.65 | -0.5 (-1.72%) | 2,775,686 |
| 4 Aug 2014 | INR | 29.15 | 29.5 | 28.55 | 29.15 | 29.15 | +0.45 (+1.57%) | 3,186,449 |
| 1 Aug 2014 | INR | 26.7 | 29.8 | 26.5 | 28.7 | 28.7 | +1.95 (+7.29%) | 10,297,336 |
| 31 Jul 2014 | INR | 25.95 | 27.15 | 25.9 | 26.75 | 26.75 | +0.8 (+3.08%) | 6,918,619 |
| 30 Jul 2014 | INR | 25.25 | 26.2 | 24.9 | 25.95 | 25.95 | +0.75 (+2.98%) | 2,502,443 |
| 28 Jul 2014 | INR | 25.3 | 25.45 | 24.95 | 25.2 | 25.2 | -0.05 (-0.20%) | 2,141,693 |
| 25 Jul 2014 | INR | 26 | 26.1 | 24.65 | 25.25 | 25.25 | -0.65 (-2.51%) | 2,864,757 |
| 24 Jul 2014 | INR | 26.55 | 26.75 | 25.8 | 25.9 | 25.9 | -0.55 (-2.08%) | 2,597,071 |
