| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 288 | 289.3 | 266.1 | 274.5 | 27.45 | -8.55 (-3.02%) | 50,455 |
| 5 Sep 2014 | INR | 272 | 306.75 | 270 | 283.05 | 28.305 | +16.65 (+6.25%) | 82,770 |
| 4 Sep 2014 | INR | 260 | 266.4 | 260 | 266.4 | 26.64 | +12.65 (+4.99%) | 49,804 |
| 3 Sep 2014 | INR | 252 | 254.4 | 245.5 | 253.75 | 25.375 | +11.45 (+4.73%) | 49,052 |
| 2 Sep 2014 | INR | 238 | 242.3 | 238 | 242.3 | 24.23 | +11.5 (+4.98%) | 7,965 |
| 1 Sep 2014 | INR | 230.8 | 230.8 | 228.05 | 230.8 | 23.08 | +10.95 (+4.98%) | 26,117 |
| 28 Aug 2014 | INR | 225.35 | 226 | 216.6 | 219.85 | 21.985 | -3.95 (-1.76%) | 4,944 |
| 27 Aug 2014 | INR | 232.3 | 233 | 222 | 223.8 | 22.38 | -5.85 (-2.55%) | 6,933 |
| 26 Aug 2014 | INR | 231.95 | 234.8 | 225 | 229.65 | 22.965 | +1.05 (+0.46%) | 22,085 |
| 25 Aug 2014 | INR | 229.9 | 238.95 | 224.9 | 228.6 | 22.86 | +1 (+0.44%) | 488,701 |
| 22 Aug 2014 | INR | 225 | 227.6 | 223.5 | 227.6 | 22.76 | +10.8 (+4.98%) | 5,368 |
| 21 Aug 2014 | INR | 219.95 | 219.95 | 214 | 216.8 | 21.68 | +0.65 (+0.30%) | 4,042 |
| 20 Aug 2014 | INR | 225.95 | 226 | 212.9 | 216.15 | 21.615 | -5.15 (-2.33%) | 2,511 |
| 19 Aug 2014 | INR | 228.8 | 229 | 219 | 221.3 | 22.13 | -1.85 (-0.83%) | 3,435 |
| 18 Aug 2014 | INR | 210.2 | 223.15 | 202 | 223.15 | 22.315 | +10.6 (+4.99%) | 23,036 |
| 14 Aug 2014 | INR | 209 | 224 | 206.25 | 212.55 | 21.255 | -4.55 (-2.10%) | 14,930 |
| 13 Aug 2014 | INR | 227.55 | 231.9 | 217.1 | 217.1 | 21.71 | -11.4 (-4.99%) | 8,206 |
| 12 Aug 2014 | INR | 234.7 | 235 | 225 | 228.5 | 22.85 | -3.7 (-1.59%) | 3,312 |
| 11 Aug 2014 | INR | 242 | 244.9 | 230.3 | 232.2 | 23.22 | -7.25 (-3.03%) | 4,556 |
| 8 Aug 2014 | INR | 240 | 247.9 | 237.65 | 239.45 | 23.945 | -10.6 (-4.24%) | 8,005 |
| 7 Aug 2014 | INR | 265.45 | 265.45 | 243 | 250.05 | 25.005 | -3 (-1.19%) | 10,938 |
| 6 Aug 2014 | INR | 245 | 253.05 | 245 | 253.05 | 25.305 | +12.05 (+5%) | 5,764 |
| 5 Aug 2014 | INR | 232.2 | 243.65 | 232.2 | 241 | 24.1 | +8.95 (+3.86%) | 6,474 |
| 4 Aug 2014 | INR | 235 | 241.5 | 230 | 232.05 | 23.205 | +2.05 (+0.89%) | 1,097 |
| 1 Aug 2014 | INR | 227.1 | 236 | 227.1 | 230 | 23 | -3.95 (-1.69%) | 1,381 |
| 31 Jul 2014 | INR | 218.15 | 237.35 | 218.15 | 233.95 | 23.395 | +4.55 (+1.98%) | 1,566 |
| 30 Jul 2014 | INR | 227.15 | 233.85 | 225.55 | 229.4 | 22.94 | -8 (-3.37%) | 3,796 |
| 28 Jul 2014 | INR | 249 | 249 | 237.4 | 237.4 | 23.74 | -12.45 (-4.98%) | 856 |
| 25 Jul 2014 | INR | 254 | 257.9 | 239.75 | 249.85 | 24.985 | -0.45 (-0.18%) | 25,560 |
| 24 Jul 2014 | INR | 237.4 | 251.1 | 237.4 | 250.3 | 25.03 | +11.15 (+4.66%) | 41,767 |
