| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 46.1 | 49.5 | 45.55 | 48.65 | 48.65 | +2.5 (+5.42%) | 198,604 |
| 5 Sep 2014 | INR | 46.25 | 47.6 | 45.1 | 46.15 | 46.15 | -0.1 (-0.22%) | 185,085 |
| 4 Sep 2014 | INR | 48.45 | 48.5 | 45.95 | 46.25 | 46.25 | -2.1 (-4.34%) | 229,007 |
| 3 Sep 2014 | INR | 48.75 | 49.2 | 48.2 | 48.35 | 48.35 | -0.4 (-0.82%) | 77,557 |
| 2 Sep 2014 | INR | 50.1 | 50.3 | 48.6 | 48.75 | 48.75 | -1.4 (-2.79%) | 84,749 |
| 1 Sep 2014 | INR | 50.2 | 51.7 | 49 | 50.15 | 50.15 | -0.15 (-0.30%) | 165,427 |
| 28 Aug 2014 | INR | 51.35 | 51.35 | 49.8 | 50.3 | 50.3 | +1.35 (+2.76%) | 848,319 |
| 27 Aug 2014 | INR | 46.9 | 48.95 | 46 | 48.95 | 48.95 | +2.3 (+4.93%) | 127,522 |
| 26 Aug 2014 | INR | 46.75 | 47.65 | 46.2 | 46.65 | 46.65 | -0.1 (-0.21%) | 78,002 |
| 25 Aug 2014 | INR | 47.6 | 48 | 46.5 | 46.75 | 46.75 | -0.55 (-1.16%) | 78,464 |
| 22 Aug 2014 | INR | 48.4 | 48.6 | 47.25 | 47.3 | 47.3 | -0.65 (-1.36%) | 77,012 |
| 21 Aug 2014 | INR | 48.65 | 49.3 | 47.75 | 47.95 | 47.95 | -0.75 (-1.54%) | 114,593 |
| 20 Aug 2014 | INR | 49.5 | 49.5 | 48.15 | 48.7 | 48.7 | -0.8 (-1.62%) | 187,534 |
| 19 Aug 2014 | INR | 49.75 | 50 | 48.35 | 49.5 | 49.5 | +0.1 (+0.20%) | 87,441 |
| 18 Aug 2014 | INR | 50.85 | 51.25 | 48.75 | 49.4 | 49.4 | -1.15 (-2.27%) | 128,718 |
| 14 Aug 2014 | INR | 48.8 | 51.55 | 46.65 | 50.55 | 50.55 | +1.45 (+2.95%) | 298,894 |
| 13 Aug 2014 | INR | 49.1 | 50.25 | 49.1 | 49.1 | 49.1 | -2.55 (-4.94%) | 147,468 |
| 12 Aug 2014 | INR | 50 | 52.45 | 49.4 | 51.65 | 51.65 | +1.65 (+3.30%) | 236,808 |
| 11 Aug 2014 | INR | 50.9 | 51.4 | 49.75 | 50 | 50 | -0.4 (-0.79%) | 64,503 |
| 8 Aug 2014 | INR | 51.6 | 52.4 | 50.05 | 50.4 | 50.4 | -2.2 (-4.18%) | 114,452 |
| 7 Aug 2014 | INR | 53.4 | 54 | 52.3 | 52.6 | 52.6 | -0.5 (-0.94%) | 89,491 |
| 6 Aug 2014 | INR | 55 | 55 | 52.4 | 53.1 | 53.1 | -0.85 (-1.58%) | 79,868 |
| 5 Aug 2014 | INR | 53.5 | 54.25 | 53.05 | 53.95 | 53.95 | +1.2 (+2.27%) | 190,059 |
| 4 Aug 2014 | INR | 51 | 52.75 | 51 | 52.75 | 52.75 | +2.5 (+4.98%) | 102,174 |
| 1 Aug 2014 | INR | 51.1 | 52.5 | 50.15 | 50.25 | 50.25 | -1.8 (-3.46%) | 59,160 |
| 31 Jul 2014 | INR | 51.3 | 52.75 | 50.6 | 52.05 | 52.05 | +1.35 (+2.66%) | 38,959 |
| 30 Jul 2014 | INR | 49 | 51 | 48.8 | 50.7 | 50.7 | +1.65 (+3.36%) | 53,467 |
| 28 Jul 2014 | INR | 51.1 | 51.1 | 48.65 | 49.05 | 49.05 | -2.05 (-4.01%) | 61,898 |
| 25 Jul 2014 | INR | 53.9 | 54.2 | 51.1 | 51.1 | 51.1 | -2.65 (-4.93%) | 76,400 |
| 24 Jul 2014 | INR | 51.6 | 54.25 | 51.3 | 53.75 | 53.75 | +1.55 (+2.97%) | 139,743 |
