| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2014 | INR | 409.94 | 415.36 | 408.93 | 411.39 | 411.39 | -2.67 (-0.64%) | 84,984 |
| 9 Sep 2014 | INR | 412.82 | 417.9 | 411.2 | 414.06 | 414.06 | -1.08 (-0.26%) | 73,638 |
| 8 Sep 2014 | INR | 408.86 | 417.28 | 403.97 | 415.14 | 415.14 | +11.19 (+2.77%) | 118,009 |
| 5 Sep 2014 | INR | 410.88 | 413.1 | 402.56 | 403.95 | 403.95 | -7.86 (-1.91%) | 170,006 |
| 4 Sep 2014 | INR | 423.68 | 427.52 | 408.96 | 411.81 | 411.81 | -14.11 (-3.31%) | 121,913 |
| 3 Sep 2014 | INR | 426.59 | 429.47 | 416.99 | 425.92 | 425.92 | -0.7 (-0.16%) | 100,259 |
| 2 Sep 2014 | INR | 425.6 | 432.21 | 421.79 | 426.62 | 426.62 | +2.4 (+0.57%) | 130,169 |
| 1 Sep 2014 | INR | 428.78 | 428.8 | 421.44 | 424.22 | 424.22 | +1.61 (+0.38%) | 129,325 |
| 28 Aug 2014 | INR | 432 | 450.53 | 419.94 | 422.61 | 422.61 | -1.85 (-0.44%) | 234,434 |
| 27 Aug 2014 | INR | 428.16 | 428.8 | 421.68 | 424.46 | 424.46 | -2.52 (-0.59%) | 61,628 |
| 26 Aug 2014 | INR | 426.42 | 431.36 | 424 | 426.98 | 426.98 | +0.56 (+0.13%) | 20,497 |
| 25 Aug 2014 | INR | 435.22 | 439.38 | 424.11 | 426.42 | 426.42 | -7.31 (-1.69%) | 59,981 |
| 22 Aug 2014 | INR | 426.62 | 441.6 | 426.62 | 433.73 | 433.73 | +8.16 (+1.92%) | 111,450 |
| 21 Aug 2014 | INR | 414.78 | 435.84 | 413.76 | 425.57 | 425.57 | +8.29 (+1.99%) | 250,403 |
| 20 Aug 2014 | INR | 413.44 | 421.68 | 413.44 | 417.28 | 417.28 | -0.19 (-0.05%) | 126,725 |
| 19 Aug 2014 | INR | 415.04 | 420.8 | 414.82 | 417.47 | 417.47 | -0.16 (-0.04%) | 131,316 |
| 18 Aug 2014 | INR | 411.22 | 418.05 | 411.22 | 417.63 | 417.63 | +5.01 (+1.21%) | 83,503 |
| 14 Aug 2014 | INR | 411.86 | 417.36 | 409.95 | 412.62 | 412.62 | -2.36 (-0.57%) | 152,422 |
| 13 Aug 2014 | INR | 409.92 | 419.2 | 409.92 | 414.98 | 414.98 | -2.59 (-0.62%) | 582,625 |
| 12 Aug 2014 | INR | 416 | 422.38 | 416 | 417.57 | 417.57 | +0.95 (+0.23%) | 26,569 |
| 11 Aug 2014 | INR | 413.6 | 420.8 | 413.6 | 416.62 | 416.62 | +2.17 (+0.52%) | 32,444 |
| 8 Aug 2014 | INR | 412.8 | 418.5 | 406.77 | 414.45 | 414.45 | -1.49 (-0.36%) | 166,141 |
| 7 Aug 2014 | INR | 418.24 | 425.6 | 412.86 | 415.94 | 415.94 | -0.35 (-0.08%) | 136,213 |
| 6 Aug 2014 | INR | 406.61 | 422.32 | 406.61 | 416.29 | 416.29 | +6.74 (+1.65%) | 209,003 |
| 5 Aug 2014 | INR | 405.18 | 414.08 | 405.18 | 409.55 | 409.55 | +2.86 (+0.70%) | 167,741 |
| 4 Aug 2014 | INR | 403.84 | 414.4 | 403.2 | 406.69 | 406.69 | +1.94 (+0.48%) | 192,763 |
| 1 Aug 2014 | INR | 413.82 | 422.13 | 401.92 | 404.75 | 404.75 | -13.23 (-3.17%) | 119,531 |
| 31 Jul 2014 | INR | 414.42 | 426.88 | 414.42 | 417.98 | 417.98 | -1.19 (-0.28%) | 238,641 |
| 30 Jul 2014 | INR | 407.65 | 425.6 | 400.02 | 419.17 | 419.17 | +14.43 (+3.57%) | 145,200 |
| 28 Jul 2014 | INR | 417.92 | 419.07 | 402.56 | 404.74 | 404.74 | -16.06 (-3.82%) | 82,350 |
