| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 36.2 | 38 | 36 | 36.9 | 36.9 | +1.1 (+3.07%) | 670,119 |
| 11 Sep 2014 | INR | 36 | 36.8 | 35.55 | 35.8 | 35.8 | -0.15 (-0.42%) | 229,135 |
| 10 Sep 2014 | INR | 35.4 | 37.25 | 35.25 | 35.95 | 35.95 | +0.15 (+0.42%) | 431,993 |
| 9 Sep 2014 | INR | 37.35 | 37.35 | 35.6 | 35.8 | 35.8 | -0.8 (-2.19%) | 525,328 |
| 8 Sep 2014 | INR | 34 | 37.5 | 33.1 | 36.6 | 36.6 | +2.8 (+8.28%) | 1,646,927 |
| 5 Sep 2014 | INR | 32 | 34.4 | 32 | 33.8 | 33.8 | +1.7 (+5.30%) | 630,101 |
| 4 Sep 2014 | INR | 33.35 | 33.35 | 31.45 | 32.1 | 32.1 | -1 (-3.02%) | 324,089 |
| 3 Sep 2014 | INR | 33.8 | 34.2 | 32.75 | 33.1 | 33.1 | -0.65 (-1.93%) | 310,250 |
| 2 Sep 2014 | INR | 31.6 | 35.1 | 30.8 | 33.75 | 33.75 | +1.8 (+5.63%) | 1,866,233 |
| 1 Sep 2014 | INR | 28.6 | 32.3 | 28.6 | 31.95 | 31.95 | +2.4 (+8.12%) | 336,218 |
| 28 Aug 2014 | INR | 30.35 | 30.35 | 29.3 | 29.55 | 29.55 | -0.3 (-1.01%) | 48,726 |
| 27 Aug 2014 | INR | 28.9 | 30.25 | 28.9 | 29.85 | 29.85 | +1.2 (+4.19%) | 163,512 |
| 26 Aug 2014 | INR | 29.25 | 29.4 | 28.25 | 28.65 | 28.65 | -0.75 (-2.55%) | 137,427 |
| 25 Aug 2014 | INR | 31.45 | 31.45 | 29 | 29.4 | 29.4 | -1.4 (-4.55%) | 168,707 |
| 22 Aug 2014 | INR | 31.8 | 32.6 | 30.05 | 30.8 | 30.8 | -1 (-3.14%) | 168,900 |
| 21 Aug 2014 | INR | 32.5 | 33 | 31.1 | 31.8 | 31.8 | +0.9 (+2.91%) | 521,893 |
| 20 Aug 2014 | INR | 28.85 | 30.9 | 28.6 | 30.9 | 30.9 | +2.8 (+9.96%) | 701,030 |
| 19 Aug 2014 | INR | 29 | 29 | 27.9 | 28.1 | 28.1 | -0.3 (-1.06%) | 80,059 |
| 18 Aug 2014 | INR | 27.6 | 28.45 | 27.6 | 28.4 | 28.4 | +0.85 (+3.09%) | 109,214 |
| 14 Aug 2014 | INR | 26.4 | 27.75 | 26.4 | 27.55 | 27.55 | +0.45 (+1.66%) | 74,783 |
| 13 Aug 2014 | INR | 27.85 | 28.6 | 26.05 | 27.1 | 27.1 | -0.85 (-3.04%) | 147,304 |
| 12 Aug 2014 | INR | 29.15 | 29.35 | 27.85 | 27.95 | 27.95 | -0.35 (-1.24%) | 54,543 |
| 11 Aug 2014 | INR | 27.7 | 28.45 | 27.45 | 28.3 | 28.3 | +1.15 (+4.24%) | 143,246 |
| 8 Aug 2014 | INR | 28 | 28.1 | 27 | 27.15 | 27.15 | -1.1 (-3.89%) | 144,373 |
| 7 Aug 2014 | INR | 28.85 | 28.85 | 27.6 | 28.25 | 28.25 | +0.25 (+0.89%) | 86,109 |
| 6 Aug 2014 | INR | 29.4 | 29.4 | 27.95 | 28 | 28 | -1.15 (-3.95%) | 203,336 |
| 5 Aug 2014 | INR | 27.65 | 29.55 | 27.6 | 29.15 | 29.15 | +1.3 (+4.67%) | 179,737 |
| 4 Aug 2014 | INR | 29.35 | 29.35 | 27.5 | 27.85 | 27.85 | -0.9 (-3.13%) | 174,440 |
| 1 Aug 2014 | INR | 29.4 | 31.4 | 28.75 | 28.75 | 28.75 | -1.5 (-4.96%) | 391,941 |
| 31 Jul 2014 | INR | 30.95 | 31.35 | 30.15 | 30.25 | 30.25 | -0.6 (-1.94%) | 150,305 |
