| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2014 | INR | 38 | 38 | 35.35 | 36.35 | 36.35 | -0.85 (-2.28%) | 26,869 |
| 3 Sep 2014 | INR | 38.2 | 38.2 | 36.1 | 37.2 | 37.2 | -0.65 (-1.72%) | 38,475 |
| 2 Sep 2014 | INR | 37.9 | 37.9 | 36 | 37.85 | 37.85 | +0.9 (+2.44%) | 43,007 |
| 1 Sep 2014 | INR | 37.8 | 38 | 35.3 | 36.95 | 36.95 | 0.0 (0.0%) | 57,789 |
| 28 Aug 2014 | INR | 38 | 38 | 35.8 | 36.95 | 36.95 | -0.6 (-1.60%) | 23,779 |
| 27 Aug 2014 | INR | 38.8 | 38.8 | 35.75 | 37.55 | 37.55 | -0.05 (-0.13%) | 31,145 |
| 26 Aug 2014 | INR | 38.55 | 38.55 | 35.6 | 37.6 | 37.6 | +0.15 (+0.40%) | 34,966 |
| 25 Aug 2014 | INR | 37.75 | 38.55 | 37 | 37.45 | 37.45 | +0.7 (+1.90%) | 40,000 |
| 22 Aug 2014 | INR | 36.5 | 36.75 | 36 | 36.75 | 36.75 | +1.75 (+5%) | 119,739 |
| 21 Aug 2014 | INR | 34.25 | 35 | 32.25 | 35 | 35 | +1.65 (+4.95%) | 271,691 |
| 20 Aug 2014 | INR | 34 | 34.3 | 32.25 | 33.35 | 33.35 | -0.4 (-1.19%) | 23,700 |
| 19 Aug 2014 | INR | 34.45 | 34.45 | 33 | 33.75 | 33.75 | +0.2 (+0.60%) | 11,240 |
| 18 Aug 2014 | INR | 33.9 | 34 | 31.8 | 33.55 | 33.55 | +0.15 (+0.45%) | 28,330 |
| 14 Aug 2014 | INR | 34.85 | 34.85 | 31.95 | 33.4 | 33.4 | +0.05 (+0.15%) | 23,444 |
| 13 Aug 2014 | INR | 35 | 35 | 32 | 33.35 | 33.35 | 0.0 (0.0%) | 53,671 |
| 12 Aug 2014 | INR | 34 | 34.45 | 32.75 | 33.35 | 33.35 | -0.1 (-0.30%) | 109,570 |
| 11 Aug 2014 | INR | 30.4 | 33.5 | 30.4 | 33.45 | 33.45 | +1.5 (+4.69%) | 70,143 |
| 8 Aug 2014 | INR | 33.5 | 33.5 | 31.95 | 31.95 | 31.95 | -1.65 (-4.91%) | 4,940 |
| 7 Aug 2014 | INR | 34.7 | 35 | 32 | 33.6 | 33.6 | +0.05 (+0.15%) | 39,197 |
| 6 Aug 2014 | INR | 33.95 | 34.2 | 32.05 | 33.55 | 33.55 | +0.25 (+0.75%) | 120,840 |
| 5 Aug 2014 | INR | 35 | 35 | 32.1 | 33.3 | 33.3 | -0.4 (-1.19%) | 13,927 |
| 4 Aug 2014 | INR | 34.3 | 34.3 | 31.2 | 33.7 | 33.7 | +1 (+3.06%) | 67,155 |
| 1 Aug 2014 | INR | 34.3 | 34.3 | 31.15 | 32.7 | 32.7 | -0.05 (-0.15%) | 31,486 |
| 31 Jul 2014 | INR | 34.95 | 34.95 | 32.75 | 32.75 | 32.75 | -1.7 (-4.93%) | 10,080 |
| 30 Jul 2014 | INR | 36.4 | 36.4 | 33.2 | 34.45 | 34.45 | -0.45 (-1.29%) | 56,920 |
| 28 Jul 2014 | INR | 35.7 | 35.7 | 34.75 | 34.9 | 34.9 | +0.9 (+2.65%) | 21,021 |
| 25 Jul 2014 | INR | 37 | 37.3 | 34 | 34 | 34 | -1.75 (-4.90%) | 39,018 |
| 24 Jul 2014 | INR | 35.95 | 35.95 | 32.55 | 35.75 | 35.75 | +1.5 (+4.38%) | 73,535 |
| 23 Jul 2014 | INR | 36 | 36 | 34.25 | 34.25 | 34.25 | -1.8 (-4.99%) | 7,343 |
| 22 Jul 2014 | INR | 39.5 | 39.5 | 36.05 | 36.05 | 36.05 | -1.85 (-4.88%) | 7,140 |
