| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 75.2 | 75.5 | 74.1 | 74.75 | 74.75 | +0.45 (+0.61%) | 14,060 |
| 5 Sep 2014 | INR | 74.2 | 75.75 | 73.75 | 74.3 | 74.3 | +0.7 (+0.95%) | 19,457 |
| 4 Sep 2014 | INR | 75.55 | 75.65 | 73.5 | 73.6 | 73.6 | -1.95 (-2.58%) | 5,940 |
| 3 Sep 2014 | INR | 75.65 | 76.25 | 75.15 | 75.55 | 75.55 | +0.4 (+0.53%) | 7,658 |
| 2 Sep 2014 | INR | 76.15 | 76.45 | 74.8 | 75.15 | 75.15 | -0.75 (-0.99%) | 13,861 |
| 1 Sep 2014 | INR | 75.45 | 76.45 | 75.45 | 75.9 | 75.9 | +0.75 (+1.00%) | 10,595 |
| 28 Aug 2014 | INR | 75.4 | 76.25 | 74.85 | 75.15 | 75.15 | -0.35 (-0.46%) | 5,409 |
| 27 Aug 2014 | INR | 76.5 | 76.6 | 75.15 | 75.5 | 75.5 | +0.4 (+0.53%) | 5,270 |
| 26 Aug 2014 | INR | 77 | 77 | 74.9 | 75.1 | 75.1 | -1.85 (-2.40%) | 10,802 |
| 25 Aug 2014 | INR | 78 | 78.2 | 76.7 | 76.95 | 76.95 | -0.85 (-1.09%) | 8,024 |
| 22 Aug 2014 | INR | 78.85 | 79.25 | 77.2 | 77.8 | 77.8 | -1 (-1.27%) | 10,352 |
| 21 Aug 2014 | INR | 79.05 | 79.3 | 78.3 | 78.8 | 78.8 | +0.35 (+0.45%) | 8,253 |
| 20 Aug 2014 | INR | 79.55 | 79.75 | 78.15 | 78.45 | 78.45 | -0.95 (-1.20%) | 5,770 |
| 19 Aug 2014 | INR | 78.3 | 80.85 | 78.3 | 79.4 | 79.4 | +1.45 (+1.86%) | 10,479 |
| 18 Aug 2014 | INR | 76.95 | 78.6 | 76.35 | 77.95 | 77.95 | +1.25 (+1.63%) | 8,927 |
| 14 Aug 2014 | INR | 77.55 | 77.55 | 75.5 | 76.7 | 76.7 | -0.3 (-0.39%) | 3,930 |
| 13 Aug 2014 | INR | 78.35 | 78.55 | 76.4 | 77 | 77 | -1.75 (-2.22%) | 7,879 |
| 12 Aug 2014 | INR | 79.45 | 80.4 | 78.55 | 78.75 | 78.75 | -0.25 (-0.32%) | 9,255 |
| 11 Aug 2014 | INR | 78.9 | 79.7 | 78.65 | 79 | 79 | +0.3 (+0.38%) | 3,470 |
| 8 Aug 2014 | INR | 79.55 | 79.55 | 78 | 78.7 | 78.7 | -1.85 (-2.30%) | 12,014 |
| 7 Aug 2014 | INR | 82.65 | 82.95 | 80.3 | 80.55 | 80.55 | -2.55 (-3.07%) | 10,895 |
| 6 Aug 2014 | INR | 85 | 85.7 | 82.75 | 83.1 | 83.1 | -0.25 (-0.30%) | 101,478 |
| 5 Aug 2014 | INR | 78.6 | 84.05 | 77.35 | 83.35 | 83.35 | +5.15 (+6.59%) | 37,361 |
| 4 Aug 2014 | INR | 78.2 | 79.1 | 76.25 | 78.2 | 78.2 | +0.45 (+0.58%) | 7,715 |
| 1 Aug 2014 | INR | 77.8 | 81.8 | 77.2 | 77.75 | 77.75 | -0.95 (-1.21%) | 7,320 |
| 31 Jul 2014 | INR | 79 | 80.2 | 78.2 | 78.7 | 78.7 | +0.7 (+0.90%) | 8,027 |
| 30 Jul 2014 | INR | 79 | 80 | 77.35 | 78 | 78 | -0.95 (-1.20%) | 11,293 |
| 28 Jul 2014 | INR | 79.85 | 80.45 | 78.8 | 78.95 | 78.95 | -0.6 (-0.75%) | 6,943 |
| 25 Jul 2014 | INR | 82.15 | 83.5 | 79 | 79.55 | 79.55 | -3 (-3.63%) | 12,312 |
| 24 Jul 2014 | INR | 81.65 | 83.5 | 81.5 | 82.55 | 82.55 | +0.85 (+1.04%) | 12,571 |
