| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2014 | INR | 561 | 563 | 542 | 544.65 | 544.65 | -15.1 (-2.70%) | 242,300 |
| 22 Aug 2014 | INR | 574.85 | 574.85 | 555.1 | 559.75 | 559.75 | -11.05 (-1.94%) | 298,630 |
| 21 Aug 2014 | INR | 598 | 598 | 562 | 570.8 | 570.8 | -27.2 (-4.55%) | 347,450 |
| 20 Aug 2014 | INR | 598.4 | 609.8 | 590 | 598 | 598 | +3 (+0.50%) | 1,100,000 |
| 19 Aug 2014 | INR | 578 | 616 | 577 | 595 | 595 | +18.25 (+3.16%) | 942,380 |
| 18 Aug 2014 | INR | 534.4 | 597.4 | 533.3 | 576.75 | 576.75 | +38 (+7.05%) | 552,780 |
| 14 Aug 2014 | INR | 532.1 | 541 | 528 | 538.75 | 538.75 | +5.9 (+1.11%) | 313,500 |
| 13 Aug 2014 | INR | 538.45 | 538.45 | 530 | 532.85 | 532.85 | -3.8 (-0.71%) | 83,570 |
| 12 Aug 2014 | INR | 530.15 | 542 | 523.2 | 536.65 | 536.65 | +7.05 (+1.33%) | 215,740 |
| 11 Aug 2014 | INR | 523.95 | 534.95 | 523.95 | 529.6 | 529.6 | +6.8 (+1.30%) | 303,960 |
| 8 Aug 2014 | INR | 522.5 | 529 | 514 | 522.8 | 522.8 | -1.7 (-0.32%) | 211,980 |
| 7 Aug 2014 | INR | 522.9 | 532.95 | 520.1 | 524.5 | 524.5 | +6.3 (+1.22%) | 501,690 |
| 6 Aug 2014 | INR | 499.7 | 522 | 495 | 518.2 | 518.2 | +20.5 (+4.12%) | 1,320,000 |
| 5 Aug 2014 | INR | 486.2 | 502.5 | 486.2 | 497.7 | 497.7 | +11.75 (+2.42%) | 297,440 |
| 4 Aug 2014 | INR | 482.35 | 493 | 482.05 | 485.95 | 485.95 | +4.05 (+0.84%) | 177,840 |
| 1 Aug 2014 | INR | 484 | 492.95 | 481 | 481.9 | 481.9 | -6.65 (-1.36%) | 284,600 |
| 31 Jul 2014 | INR | 490 | 493 | 485.1 | 488.55 | 488.55 | -4.15 (-0.84%) | 83,630 |
| 30 Jul 2014 | INR | 490.2 | 493.6 | 489.05 | 492.7 | 492.7 | +1 (+0.20%) | 32,500 |
| 28 Jul 2014 | INR | 492.5 | 500 | 485.25 | 491.7 | 491.7 | -2.9 (-0.59%) | 107,320 |
| 25 Jul 2014 | INR | 492.4 | 498 | 488.1 | 494.6 | 494.6 | -1.2 (-0.24%) | 89,830 |
| 24 Jul 2014 | INR | 493.5 | 499.45 | 487.8 | 495.8 | 495.8 | +7.05 (+1.44%) | 126,040 |
| 23 Jul 2014 | INR | 481.1 | 492.55 | 480.1 | 488.75 | 488.75 | +8.15 (+1.70%) | 88,410 |
| 22 Jul 2014 | INR | 478.5 | 489 | 478.5 | 480.6 | 480.6 | +1.2 (+0.25%) | 88,020 |
| 21 Jul 2014 | INR | 478.2 | 484.85 | 475.2 | 479.4 | 479.4 | -2.4 (-0.50%) | 100,990 |
| 18 Jul 2014 | INR | 478 | 486 | 478 | 481.8 | 481.8 | -2.15 (-0.44%) | 121,120 |
| 17 Jul 2014 | INR | 470.05 | 487 | 465.25 | 483.95 | 483.95 | +12.85 (+2.73%) | 129,590 |
| 16 Jul 2014 | INR | 458.2 | 474 | 458.2 | 471.1 | 471.1 | +12.25 (+2.67%) | 163,280 |
| 15 Jul 2014 | INR | 455.7 | 467.45 | 455 | 458.85 | 458.85 | +2.85 (+0.63%) | 183,550 |
| 14 Jul 2014 | INR | 457.15 | 463 | 452.05 | 456 | 456 | -5.7 (-1.23%) | 95,900 |
| 11 Jul 2014 | INR | 461.6 | 475 | 460.1 | 461.7 | 461.7 | -5.9 (-1.26%) | 43,720 |
