| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 165.85 | 165.85 | 158.9 | 160.65 | 160.65 | -3.2 (-1.95%) | 116,724 |
| 5 Sep 2014 | INR | 158 | 164.8 | 158 | 163.85 | 163.85 | +6.1 (+3.87%) | 240,798 |
| 4 Sep 2014 | INR | 159 | 159.65 | 155 | 157.75 | 157.75 | -2 (-1.25%) | 110,608 |
| 3 Sep 2014 | INR | 157 | 162.9 | 155.25 | 159.75 | 159.75 | +5.7 (+3.70%) | 460,136 |
| 2 Sep 2014 | INR | 147 | 157.55 | 145.65 | 154.05 | 154.05 | +7.8 (+5.33%) | 615,493 |
| 1 Sep 2014 | INR | 145.1 | 147 | 143.1 | 146.25 | 146.25 | +2.7 (+1.88%) | 84,579 |
| 28 Aug 2014 | INR | 148 | 148 | 142.55 | 143.55 | 143.55 | -4.55 (-3.07%) | 98,111 |
| 27 Aug 2014 | INR | 145.7 | 149.6 | 143.55 | 148.1 | 148.1 | +4.05 (+2.81%) | 156,368 |
| 26 Aug 2014 | INR | 145 | 145.9 | 143.35 | 144.05 | 144.05 | -0.85 (-0.59%) | 60,618 |
| 25 Aug 2014 | INR | 144.85 | 148.9 | 144.25 | 144.9 | 144.9 | +0.05 (+0.03%) | 165,019 |
| 22 Aug 2014 | INR | 148.5 | 150 | 143.5 | 144.85 | 144.85 | -3.85 (-2.59%) | 66,366 |
| 21 Aug 2014 | INR | 148 | 149.75 | 145.45 | 148.7 | 148.7 | +0.4 (+0.27%) | 94,795 |
| 20 Aug 2014 | INR | 149.95 | 150.3 | 147.05 | 148.3 | 148.3 | -1.15 (-0.77%) | 81,647 |
| 19 Aug 2014 | INR | 145.15 | 150.5 | 145.05 | 149.45 | 149.45 | +5.65 (+3.93%) | 199,499 |
| 18 Aug 2014 | INR | 145.9 | 148 | 143.5 | 143.8 | 143.8 | -2.5 (-1.71%) | 168,912 |
| 14 Aug 2014 | INR | 146.05 | 148 | 144.8 | 146.3 | 146.3 | -0.3 (-0.20%) | 117,225 |
| 13 Aug 2014 | INR | 144.75 | 149.6 | 144.2 | 146.6 | 146.6 | +1.35 (+0.93%) | 124,676 |
| 12 Aug 2014 | INR | 148.2 | 148.8 | 143.15 | 145.25 | 145.25 | -1.75 (-1.19%) | 89,197 |
| 11 Aug 2014 | INR | 144 | 147.8 | 143 | 147 | 147 | +5.1 (+3.59%) | 112,971 |
| 8 Aug 2014 | INR | 147.95 | 148 | 141.2 | 141.9 | 141.9 | -7.65 (-5.12%) | 168,539 |
| 7 Aug 2014 | INR | 149.8 | 154.45 | 148.1 | 149.55 | 149.55 | -0.15 (-0.10%) | 187,737 |
| 6 Aug 2014 | INR | 146 | 151.35 | 145 | 149.7 | 149.7 | +3.4 (+2.32%) | 226,707 |
| 5 Aug 2014 | INR | 145 | 147.75 | 144.65 | 146.3 | 146.3 | +1.05 (+0.72%) | 137,825 |
| 4 Aug 2014 | INR | 146 | 149.65 | 144.7 | 145.25 | 145.25 | -0.15 (-0.10%) | 155,316 |
| 1 Aug 2014 | INR | 143.2 | 150.1 | 142.75 | 145.4 | 145.4 | -0.2 (-0.14%) | 281,823 |
| 31 Jul 2014 | INR | 147 | 150.7 | 143.6 | 145.6 | 145.6 | -0.7 (-0.48%) | 292,935 |
| 30 Jul 2014 | INR | 141.75 | 149.5 | 136.15 | 146.3 | 146.3 | +6 (+4.28%) | 495,056 |
| 28 Jul 2014 | INR | 149 | 154.8 | 138.25 | 140.3 | 140.3 | -3.3 (-2.30%) | 1,539,928 |
| 25 Jul 2014 | INR | 134.7 | 146.95 | 131.1 | 143.6 | 143.6 | +10.2 (+7.65%) | 1,128,710 |
| 24 Jul 2014 | INR | 131.6 | 134.5 | 130.5 | 133.4 | 133.4 | +2 (+1.52%) | 90,093 |
