| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 262.6 | 264 | 260 | 262.25 | 262.25 | +0.55 (+0.21%) | 32,147 |
| 5 Sep 2014 | INR | 270.5 | 271.9 | 259 | 261.7 | 261.7 | -8.5 (-3.15%) | 64,866 |
| 4 Sep 2014 | INR | 270.7 | 274.7 | 266.65 | 270.2 | 270.2 | -0.05 (-0.02%) | 52,146 |
| 3 Sep 2014 | INR | 280.3 | 282 | 267.4 | 270.25 | 270.25 | -1.3 (-0.48%) | 66,710 |
| 2 Sep 2014 | INR | 262 | 279 | 260 | 271.55 | 271.55 | +11.05 (+4.24%) | 94,838 |
| 1 Sep 2014 | INR | 260.25 | 264.25 | 257.15 | 260.5 | 260.5 | -1 (-0.38%) | 46,943 |
| 28 Aug 2014 | INR | 264 | 266.35 | 259.25 | 261.5 | 261.5 | -2.2 (-0.83%) | 72,959 |
| 27 Aug 2014 | INR | 266.25 | 270.7 | 261.45 | 263.7 | 263.7 | +1.05 (+0.40%) | 100,769 |
| 26 Aug 2014 | INR | 259 | 266.4 | 259 | 262.65 | 262.65 | +3.35 (+1.29%) | 109,877 |
| 25 Aug 2014 | INR | 259.9 | 263 | 258.8 | 259.3 | 259.3 | +1.35 (+0.52%) | 22,532 |
| 22 Aug 2014 | INR | 264.5 | 265 | 254.5 | 257.95 | 257.95 | -3.5 (-1.34%) | 59,746 |
| 21 Aug 2014 | INR | 249.05 | 265.6 | 249.05 | 261.45 | 261.45 | +14.4 (+5.83%) | 157,027 |
| 20 Aug 2014 | INR | 235.1 | 249.8 | 230.5 | 247.05 | 247.05 | +19.85 (+8.74%) | 292,193 |
| 19 Aug 2014 | INR | 229 | 229.85 | 226.1 | 227.2 | 227.2 | -0.2 (-0.09%) | 41,015 |
| 18 Aug 2014 | INR | 223.7 | 228.7 | 221.3 | 227.4 | 227.4 | +5.2 (+2.34%) | 39,732 |
| 14 Aug 2014 | INR | 224.9 | 225.75 | 220.75 | 222.2 | 222.2 | -0.1 (-0.04%) | 20,442 |
| 13 Aug 2014 | INR | 206.7 | 233.8 | 206.7 | 222.3 | 222.3 | -7.35 (-3.20%) | 53,814 |
| 12 Aug 2014 | INR | 228.75 | 232.3 | 226.85 | 229.65 | 229.65 | +4.75 (+2.11%) | 33,009 |
| 11 Aug 2014 | INR | 225 | 229 | 223.7 | 224.9 | 224.9 | +2.4 (+1.08%) | 26,809 |
| 8 Aug 2014 | INR | 222.3 | 226 | 221 | 222.5 | 222.5 | -5.8 (-2.54%) | 49,709 |
| 7 Aug 2014 | INR | 221.35 | 231 | 221 | 228.3 | 228.3 | +7.2 (+3.26%) | 56,693 |
| 6 Aug 2014 | INR | 222 | 225.45 | 220.7 | 221.1 | 221.1 | -0.75 (-0.34%) | 34,074 |
| 5 Aug 2014 | INR | 222.5 | 223 | 219 | 221.85 | 221.85 | +1.1 (+0.50%) | 34,637 |
| 4 Aug 2014 | INR | 220.95 | 228.15 | 219.25 | 220.75 | 220.75 | +2 (+0.91%) | 53,960 |
| 1 Aug 2014 | INR | 218.35 | 222.8 | 218 | 218.75 | 218.75 | +0.7 (+0.32%) | 27,020 |
| 31 Jul 2014 | INR | 221.15 | 222.7 | 217 | 218.05 | 218.05 | -2.25 (-1.02%) | 37,019 |
| 30 Jul 2014 | INR | 220.65 | 222.75 | 216.5 | 220.3 | 220.3 | -1 (-0.45%) | 52,769 |
| 28 Jul 2014 | INR | 222.95 | 224 | 217.15 | 221.3 | 221.3 | +0.3 (+0.14%) | 41,156 |
| 25 Jul 2014 | INR | 226.7 | 230.8 | 219 | 221 | 221 | -4.65 (-2.06%) | 102,812 |
| 24 Jul 2014 | INR | 223.8 | 229.75 | 222.6 | 225.65 | 225.65 | +3.05 (+1.37%) | 43,120 |
