| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 177 | 178.4 | 170.5 | 176.7 | 176.7 | +1.3 (+0.74%) | 1,139,081 |
| 5 Sep 2014 | INR | 166 | 176.3 | 164.7 | 175.4 | 175.4 | +8.1 (+4.84%) | 2,101,782 |
| 4 Sep 2014 | INR | 175 | 175.9 | 161.7 | 167.3 | 167.3 | -15.75 (-8.60%) | 2,873,550 |
| 3 Sep 2014 | INR | 184.9 | 186.7 | 180.75 | 183.05 | 183.05 | -1 (-0.54%) | 1,043,833 |
| 2 Sep 2014 | INR | 179.4 | 185 | 179 | 184.05 | 184.05 | +4.05 (+2.25%) | 1,258,907 |
| 1 Sep 2014 | INR | 178 | 180.7 | 175.6 | 180 | 180 | +2.35 (+1.32%) | 1,014,700 |
| 28 Aug 2014 | INR | 182 | 183.05 | 176.5 | 177.65 | 177.65 | -5.4 (-2.95%) | 1,382,344 |
| 27 Aug 2014 | INR | 192.2 | 193.85 | 181.35 | 183.05 | 183.05 | -8.5 (-4.44%) | 1,504,938 |
| 26 Aug 2014 | INR | 188.6 | 192.5 | 187.6 | 191.55 | 191.55 | +0.65 (+0.34%) | 762,039 |
| 25 Aug 2014 | INR | 195 | 196.4 | 190 | 190.9 | 190.9 | -3.9 (-2.00%) | 670,978 |
| 22 Aug 2014 | INR | 196.4 | 198 | 193.3 | 194.8 | 194.8 | -1.8 (-0.92%) | 761,422 |
| 21 Aug 2014 | INR | 200 | 202.6 | 195.8 | 196.6 | 196.6 | -4.6 (-2.29%) | 719,981 |
| 20 Aug 2014 | INR | 199.5 | 203 | 197.25 | 201.2 | 201.2 | +1 (+0.50%) | 795,270 |
| 19 Aug 2014 | INR | 197.75 | 201.35 | 196 | 200.2 | 200.2 | +2.1 (+1.06%) | 939,692 |
| 18 Aug 2014 | INR | 195.2 | 199.8 | 194.2 | 198.1 | 198.1 | +1.7 (+0.87%) | 703,029 |
| 14 Aug 2014 | INR | 194 | 196.9 | 190.65 | 196.4 | 196.4 | +2.2 (+1.13%) | 807,354 |
| 13 Aug 2014 | INR | 201.5 | 201.6 | 192.7 | 194.2 | 194.2 | -8.05 (-3.98%) | 781,132 |
| 12 Aug 2014 | INR | 200 | 202.9 | 198.2 | 202.25 | 202.25 | +3 (+1.51%) | 664,544 |
| 11 Aug 2014 | INR | 200 | 202.15 | 197.6 | 199.25 | 199.25 | +4.7 (+2.42%) | 735,450 |
| 8 Aug 2014 | INR | 199.95 | 200 | 193.6 | 194.55 | 194.55 | -8.35 (-4.12%) | 895,736 |
| 7 Aug 2014 | INR | 202 | 205.35 | 199.5 | 202.9 | 202.9 | +0.4 (+0.20%) | 1,091,547 |
| 6 Aug 2014 | INR | 204.4 | 207.9 | 201.75 | 202.5 | 202.5 | -3 (-1.46%) | 1,028,614 |
| 5 Aug 2014 | INR | 200.3 | 206.4 | 198.65 | 205.5 | 205.5 | +4.2 (+2.09%) | 1,381,767 |
| 4 Aug 2014 | INR | 203 | 204.5 | 197.4 | 201.3 | 201.3 | +0.7 (+0.35%) | 1,052,999 |
| 1 Aug 2014 | INR | 192.6 | 203.8 | 190.2 | 200.6 | 200.6 | +2.2 (+1.11%) | 2,173,189 |
| 31 Jul 2014 | INR | 199.65 | 203.45 | 197.15 | 198.4 | 198.4 | -1.75 (-0.87%) | 1,209,768 |
| 30 Jul 2014 | INR | 193 | 201.4 | 191.85 | 200.15 | 200.15 | +5.8 (+2.98%) | 1,190,848 |
| 28 Jul 2014 | INR | 205 | 206.35 | 193.3 | 194.35 | 194.35 | -10.3 (-5.03%) | 1,455,567 |
| 25 Jul 2014 | INR | 214.75 | 215.75 | 202 | 204.65 | 204.65 | -9.65 (-4.50%) | 1,503,814 |
| 24 Jul 2014 | INR | 215.05 | 218.3 | 213.65 | 214.3 | 214.3 | -0.5 (-0.23%) | 790,739 |
