| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 68.5 | 70.3 | 68.1 | 69.75 | 69.75 | +1.3 (+1.90%) | 767,743 |
| 5 Sep 2014 | INR | 68 | 70.05 | 67.75 | 68.45 | 68.45 | -0.2 (-0.29%) | 1,055,755 |
| 4 Sep 2014 | INR | 70.6 | 70.9 | 67.2 | 68.65 | 68.65 | -2.6 (-3.65%) | 1,272,225 |
| 3 Sep 2014 | INR | 72.1 | 72.45 | 69.45 | 71.25 | 71.25 | -0.8 (-1.11%) | 2,151,934 |
| 2 Sep 2014 | INR | 72.5 | 75.45 | 71.1 | 72.05 | 72.05 | -0.45 (-0.62%) | 2,016,210 |
| 1 Sep 2014 | INR | 69.45 | 73.4 | 69 | 72.5 | 72.5 | +3.6 (+5.22%) | 1,393,193 |
| 28 Aug 2014 | INR | 69.75 | 70 | 68.25 | 68.9 | 68.9 | -0.55 (-0.79%) | 674,684 |
| 27 Aug 2014 | INR | 69.05 | 71.75 | 68.5 | 69.45 | 69.45 | +0.65 (+0.94%) | 6,271,745 |
| 26 Aug 2014 | INR | 69 | 69.5 | 66.7 | 68.8 | 68.8 | -0.45 (-0.65%) | 948,870 |
| 25 Aug 2014 | INR | 70.5 | 71.45 | 68.55 | 69.25 | 69.25 | -1.5 (-2.12%) | 1,094,376 |
| 22 Aug 2014 | INR | 71.3 | 72.05 | 70.25 | 70.75 | 70.75 | -0.8 (-1.12%) | 795,449 |
| 21 Aug 2014 | INR | 73.9 | 75.15 | 71.3 | 71.55 | 71.55 | -2.45 (-3.31%) | 1,083,658 |
| 20 Aug 2014 | INR | 75 | 75.4 | 72.8 | 74 | 74 | -1.5 (-1.99%) | 1,018,854 |
| 19 Aug 2014 | INR | 73.3 | 75.85 | 72.65 | 75.5 | 75.5 | +2.9 (+3.99%) | 1,565,362 |
| 18 Aug 2014 | INR | 70.4 | 73.3 | 68.9 | 72.6 | 72.6 | +2.5 (+3.57%) | 1,433,564 |
| 14 Aug 2014 | INR | 66.9 | 70.5 | 65.7 | 70.1 | 70.1 | +3.7 (+5.57%) | 1,847,569 |
| 13 Aug 2014 | INR | 72.35 | 72.35 | 65 | 66.4 | 66.4 | -6.15 (-8.48%) | 2,548,756 |
| 12 Aug 2014 | INR | 72.55 | 73.15 | 71.4 | 72.55 | 72.55 | +0.6 (+0.83%) | 692,034 |
| 11 Aug 2014 | INR | 73.5 | 74.5 | 71.4 | 71.95 | 71.95 | +0.75 (+1.05%) | 1,222,220 |
| 8 Aug 2014 | INR | 74 | 74.4 | 70.25 | 71.2 | 71.2 | -4.05 (-5.38%) | 1,415,550 |
| 7 Aug 2014 | INR | 76.2 | 76.9 | 75 | 75.25 | 75.25 | -0.9 (-1.18%) | 1,230,273 |
| 6 Aug 2014 | INR | 80.4 | 80.5 | 75.6 | 76.15 | 76.15 | -4.7 (-5.81%) | 1,999,263 |
| 5 Aug 2014 | INR | 77.7 | 81.35 | 75.5 | 80.85 | 80.85 | +3 (+3.85%) | 2,322,891 |
| 4 Aug 2014 | INR | 77.9 | 78.8 | 76.6 | 77.85 | 77.85 | +0.6 (+0.78%) | 637,506 |
| 1 Aug 2014 | INR | 77.55 | 79.6 | 76.4 | 77.25 | 77.25 | -1.35 (-1.72%) | 1,277,008 |
| 31 Jul 2014 | INR | 79.7 | 81.2 | 78.1 | 78.6 | 78.6 | -0.6 (-0.76%) | 1,217,470 |
| 30 Jul 2014 | INR | 75.85 | 79.9 | 75.7 | 79.2 | 79.2 | +3.85 (+5.11%) | 1,714,274 |
| 28 Jul 2014 | INR | 76.9 | 76.9 | 73.5 | 75.35 | 75.35 | -1.8 (-2.33%) | 1,969,897 |
| 25 Jul 2014 | INR | 81.3 | 81.75 | 76.5 | 77.15 | 77.15 | -3.75 (-4.64%) | 1,177,415 |
| 24 Jul 2014 | INR | 81.15 | 82.7 | 80.6 | 80.9 | 80.9 | -0.35 (-0.43%) | 781,477 |
