| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 32.1 | 32.5 | 31.4 | 31.85 | 31.85 | -0.25 (-0.78%) | 409,109 |
| 5 Sep 2014 | INR | 33.45 | 33.6 | 31.8 | 32.1 | 32.1 | -1.15 (-3.46%) | 898,047 |
| 4 Sep 2014 | INR | 34.35 | 34.35 | 33 | 33.25 | 33.25 | -0.75 (-2.21%) | 126,918 |
| 3 Sep 2014 | INR | 34.95 | 35 | 33.55 | 34 | 34 | +0.05 (+0.15%) | 172,392 |
| 2 Sep 2014 | INR | 33.3 | 34.25 | 33.3 | 33.95 | 33.95 | +0.45 (+1.34%) | 128,118 |
| 1 Sep 2014 | INR | 33.15 | 34.2 | 33.15 | 33.5 | 33.5 | +0.5 (+1.52%) | 202,306 |
| 28 Aug 2014 | INR | 33.9 | 34.95 | 32.8 | 33 | 33 | +0.1 (+0.30%) | 162,215 |
| 27 Aug 2014 | INR | 33.3 | 33.7 | 32.4 | 32.9 | 32.9 | -0.2 (-0.60%) | 133,630 |
| 26 Aug 2014 | INR | 34.5 | 34.5 | 32.5 | 33.1 | 33.1 | -1.05 (-3.07%) | 145,906 |
| 25 Aug 2014 | INR | 35 | 35.25 | 33.7 | 34.15 | 34.15 | -0.6 (-1.73%) | 110,150 |
| 22 Aug 2014 | INR | 35.25 | 35.65 | 34.2 | 34.75 | 34.75 | -0.2 (-0.57%) | 103,471 |
| 21 Aug 2014 | INR | 36.4 | 37.25 | 34.8 | 34.95 | 34.95 | -1.45 (-3.98%) | 215,682 |
| 20 Aug 2014 | INR | 37.3 | 37.3 | 35.5 | 36.4 | 36.4 | -0.85 (-2.28%) | 112,840 |
| 19 Aug 2014 | INR | 37.4 | 37.95 | 36.35 | 37.25 | 37.25 | +0.3 (+0.81%) | 107,802 |
| 18 Aug 2014 | INR | 36.2 | 37.4 | 35.65 | 36.95 | 36.95 | +1.35 (+3.79%) | 148,580 |
| 14 Aug 2014 | INR | 34.6 | 35.8 | 33.95 | 35.6 | 35.6 | +1.6 (+4.71%) | 113,363 |
| 13 Aug 2014 | INR | 37.05 | 37.65 | 33.6 | 34 | 34 | -3.3 (-8.85%) | 315,516 |
| 12 Aug 2014 | INR | 37.1 | 37.6 | 37 | 37.3 | 37.3 | +0.45 (+1.22%) | 102,804 |
| 11 Aug 2014 | INR | 37.05 | 38.45 | 36.7 | 36.85 | 36.85 | +0.35 (+0.96%) | 122,364 |
| 8 Aug 2014 | INR | 37 | 37.7 | 36.1 | 36.5 | 36.5 | -1.3 (-3.44%) | 135,938 |
| 7 Aug 2014 | INR | 39.9 | 39.9 | 37.5 | 37.8 | 37.8 | -1.25 (-3.20%) | 843,309 |
| 6 Aug 2014 | INR | 40.1 | 41.2 | 38.5 | 39.05 | 39.05 | -0.55 (-1.39%) | 215,901 |
| 5 Aug 2014 | INR | 38.4 | 40.4 | 37.6 | 39.6 | 39.6 | +1.9 (+5.04%) | 119,890 |
| 4 Aug 2014 | INR | 37.5 | 38.35 | 37.45 | 37.7 | 37.7 | +0.65 (+1.75%) | 79,040 |
| 1 Aug 2014 | INR | 37.2 | 39.35 | 36.65 | 37.05 | 37.05 | -0.45 (-1.20%) | 187,105 |
| 31 Jul 2014 | INR | 37.9 | 38.6 | 37.25 | 37.5 | 37.5 | +0.2 (+0.54%) | 66,333 |
| 30 Jul 2014 | INR | 37.25 | 37.85 | 36.25 | 37.3 | 37.3 | -0.35 (-0.93%) | 85,632 |
| 28 Jul 2014 | INR | 39.25 | 39.45 | 37.2 | 37.65 | 37.65 | -1.45 (-3.71%) | 136,319 |
| 25 Jul 2014 | INR | 40.95 | 41.4 | 38.75 | 39.1 | 39.1 | -1.65 (-4.05%) | 207,559 |
| 24 Jul 2014 | INR | 41.05 | 41.45 | 39.9 | 40.75 | 40.75 | -0.35 (-0.85%) | 134,194 |
