| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 280.1 | 286 | 279 | 283.3 | 283.3 | +3.3 (+1.18%) | 27,349 |
| 5 Sep 2014 | INR | 282 | 283.4 | 276.1 | 280 | 280 | -1.7 (-0.60%) | 11,966 |
| 4 Sep 2014 | INR | 285 | 285 | 275.5 | 281.7 | 281.7 | -3 (-1.05%) | 26,184 |
| 3 Sep 2014 | INR | 279.3 | 294.3 | 277 | 284.7 | 284.7 | +6.9 (+2.48%) | 110,514 |
| 2 Sep 2014 | INR | 277 | 285.85 | 272.5 | 277.8 | 277.8 | +0.3 (+0.11%) | 31,878 |
| 1 Sep 2014 | INR | 272 | 278.4 | 269.6 | 277.5 | 277.5 | +7.65 (+2.83%) | 27,035 |
| 28 Aug 2014 | INR | 268 | 278 | 268 | 269.85 | 269.85 | +5.05 (+1.91%) | 51,430 |
| 27 Aug 2014 | INR | 265.1 | 270 | 264.1 | 264.8 | 264.8 | +1.4 (+0.53%) | 13,434 |
| 26 Aug 2014 | INR | 267 | 268 | 255.15 | 263.4 | 263.4 | -4.15 (-1.55%) | 11,287 |
| 25 Aug 2014 | INR | 273 | 275 | 266.1 | 267.55 | 267.55 | -1.95 (-0.72%) | 18,383 |
| 22 Aug 2014 | INR | 264.35 | 275 | 260 | 269.5 | 269.5 | +3.15 (+1.18%) | 27,820 |
| 21 Aug 2014 | INR | 263.15 | 271.75 | 260.05 | 266.35 | 266.35 | +3.95 (+1.51%) | 18,005 |
| 20 Aug 2014 | INR | 265 | 265 | 260 | 262.4 | 262.4 | -1.1 (-0.42%) | 9,241 |
| 19 Aug 2014 | INR | 260 | 267.5 | 257.5 | 263.5 | 263.5 | +5.55 (+2.15%) | 31,374 |
| 18 Aug 2014 | INR | 250 | 260.8 | 249 | 257.95 | 257.95 | +9.45 (+3.80%) | 46,476 |
| 14 Aug 2014 | INR | 239 | 253.05 | 239 | 248.5 | 248.5 | +10.7 (+4.50%) | 20,614 |
| 13 Aug 2014 | INR | 242 | 242 | 236 | 237.8 | 237.8 | -4.4 (-1.82%) | 7,975 |
| 12 Aug 2014 | INR | 240 | 245 | 240 | 242.2 | 242.2 | +0.85 (+0.35%) | 3,547 |
| 11 Aug 2014 | INR | 242.8 | 243.95 | 236.8 | 241.35 | 241.35 | +0.6 (+0.25%) | 6,159 |
| 8 Aug 2014 | INR | 240.85 | 243 | 235.45 | 240.75 | 240.75 | +1.2 (+0.50%) | 5,136 |
| 7 Aug 2014 | INR | 244 | 244 | 236.5 | 239.55 | 239.55 | -3.15 (-1.30%) | 5,882 |
| 6 Aug 2014 | INR | 240.1 | 249.95 | 237.4 | 242.7 | 242.7 | +4.6 (+1.93%) | 19,237 |
| 5 Aug 2014 | INR | 234.75 | 244 | 234 | 238.1 | 238.1 | +10.5 (+4.61%) | 24,142 |
| 4 Aug 2014 | INR | 229 | 232.05 | 219.7 | 227.6 | 227.6 | -1.3 (-0.57%) | 10,476 |
| 1 Aug 2014 | INR | 231.55 | 233.65 | 227.05 | 228.9 | 228.9 | -4.5 (-1.93%) | 2,734 |
| 31 Jul 2014 | INR | 234 | 237.5 | 228.05 | 233.4 | 233.4 | +0.9 (+0.39%) | 5,117 |
| 30 Jul 2014 | INR | 231.9 | 233.65 | 229.35 | 232.5 | 232.5 | +2.7 (+1.17%) | 6,071 |
| 28 Jul 2014 | INR | 232.95 | 233.7 | 229.05 | 229.8 | 229.8 | -0.35 (-0.15%) | 2,575 |
| 25 Jul 2014 | INR | 233.2 | 233.4 | 229.1 | 230.15 | 230.15 | -1.95 (-0.84%) | 10,458 |
| 24 Jul 2014 | INR | 232.45 | 236 | 230.1 | 232.1 | 232.1 | -0.3 (-0.13%) | 6,488 |
