| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 832 | 848 | 827 | 843 | 843 | +12.6 (+1.52%) | 75,445 |
| 5 Sep 2014 | INR | 836.1 | 840.5 | 824.55 | 830.4 | 830.4 | -3.65 (-0.44%) | 103,146 |
| 4 Sep 2014 | INR | 837 | 847.85 | 826.3 | 834.05 | 834.05 | +0.35 (+0.04%) | 142,392 |
| 3 Sep 2014 | INR | 814.1 | 837.95 | 808 | 833.7 | 833.7 | +21.3 (+2.62%) | 207,387 |
| 2 Sep 2014 | INR | 810.5 | 817.7 | 806.45 | 812.4 | 812.4 | +3.65 (+0.45%) | 85,257 |
| 1 Sep 2014 | INR | 822 | 825 | 807 | 808.75 | 808.75 | -9.2 (-1.12%) | 115,236 |
| 28 Aug 2014 | INR | 822.25 | 828.2 | 814.8 | 817.95 | 817.95 | -6.55 (-0.79%) | 58,050 |
| 27 Aug 2014 | INR | 832 | 834.65 | 816 | 824.5 | 824.5 | -2.75 (-0.33%) | 95,983 |
| 26 Aug 2014 | INR | 818 | 833.5 | 814.6 | 827.25 | 827.25 | +8.75 (+1.07%) | 119,092 |
| 25 Aug 2014 | INR | 811.25 | 825.9 | 808.5 | 818.5 | 818.5 | +7.25 (+0.89%) | 129,970 |
| 22 Aug 2014 | INR | 813 | 818.35 | 802 | 811.25 | 811.25 | +2.25 (+0.28%) | 148,134 |
| 21 Aug 2014 | INR | 798.5 | 817.4 | 798.5 | 809 | 809 | +14.05 (+1.77%) | 158,534 |
| 20 Aug 2014 | INR | 768 | 799.9 | 765.6 | 794.95 | 794.95 | +27 (+3.52%) | 213,010 |
| 19 Aug 2014 | INR | 778 | 783.95 | 764 | 767.95 | 767.95 | -9.75 (-1.25%) | 81,459 |
| 18 Aug 2014 | INR | 768 | 787.05 | 768 | 777.7 | 777.7 | +11 (+1.43%) | 376,121 |
| 14 Aug 2014 | INR | 761 | 774.45 | 757.5 | 766.7 | 766.7 | +5.65 (+0.74%) | 166,245 |
| 13 Aug 2014 | INR | 768 | 775.75 | 751.75 | 761.05 | 761.05 | -6.65 (-0.87%) | 152,482 |
| 12 Aug 2014 | INR | 777 | 778.1 | 762.85 | 767.7 | 767.7 | -3.85 (-0.50%) | 128,818 |
| 11 Aug 2014 | INR | 730 | 774 | 730 | 771.55 | 771.55 | +50.05 (+6.94%) | 415,436 |
| 8 Aug 2014 | INR | 725.3 | 734 | 711.2 | 721.5 | 721.5 | +7.85 (+1.10%) | 350,451 |
| 7 Aug 2014 | INR | 726.8 | 730.45 | 707 | 713.65 | 713.65 | -8.05 (-1.12%) | 217,309 |
| 6 Aug 2014 | INR | 733 | 745.95 | 711 | 721.7 | 721.7 | -9.75 (-1.33%) | 118,814 |
| 5 Aug 2014 | INR | 720.4 | 735.4 | 720.4 | 731.45 | 731.45 | +14.2 (+1.98%) | 131,341 |
| 4 Aug 2014 | INR | 707.1 | 719.2 | 706.2 | 717.25 | 717.25 | +10.4 (+1.47%) | 68,247 |
| 1 Aug 2014 | INR | 705 | 726 | 698 | 706.85 | 706.85 | -6.1 (-0.86%) | 149,010 |
| 31 Jul 2014 | INR | 683.6 | 715.25 | 679.5 | 712.95 | 712.95 | +31.05 (+4.55%) | 198,233 |
| 30 Jul 2014 | INR | 674 | 687.7 | 658.8 | 681.9 | 681.9 | +2.9 (+0.43%) | 199,872 |
| 28 Jul 2014 | INR | 695 | 704 | 671 | 679 | 679 | -14.3 (-2.06%) | 122,996 |
| 25 Jul 2014 | INR | 725 | 726.6 | 659.95 | 693.3 | 693.3 | -29.85 (-4.13%) | 201,228 |
| 24 Jul 2014 | INR | 720.05 | 729.9 | 717.6 | 723.15 | 723.15 | +3.75 (+0.52%) | 55,445 |
