| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 56.1 | 56.95 | 55.5 | 56.2 | 56.2 | +0.1 (+0.18%) | 5,465,104 |
| 11 Sep 2014 | INR | 57.25 | 57.5 | 55.9 | 56.1 | 56.1 | -0.35 (-0.62%) | 2,468,052 |
| 10 Sep 2014 | INR | 55 | 56.65 | 54.3 | 56.45 | 56.45 | +1.6 (+2.92%) | 3,381,115 |
| 9 Sep 2014 | INR | 55.65 | 55.7 | 54.05 | 54.85 | 54.85 | -0.7 (-1.26%) | 2,266,695 |
| 8 Sep 2014 | INR | 55 | 55.9 | 54.4 | 55.55 | 55.55 | +1.05 (+1.93%) | 2,442,027 |
| 5 Sep 2014 | INR | 53.55 | 54.9 | 53.5 | 54.5 | 54.5 | +0.7 (+1.30%) | 2,254,938 |
| 4 Sep 2014 | INR | 53.95 | 54.65 | 52.95 | 53.8 | 53.8 | -0.5 (-0.92%) | 2,909,602 |
| 3 Sep 2014 | INR | 54.3 | 55.15 | 53.65 | 54.3 | 54.3 | -0.05 (-0.09%) | 2,609,455 |
| 2 Sep 2014 | INR | 54.6 | 55.2 | 54.1 | 54.35 | 54.35 | -0.5 (-0.91%) | 2,354,405 |
| 1 Sep 2014 | INR | 54.2 | 55.15 | 53.9 | 54.85 | 54.85 | +1.15 (+2.14%) | 3,158,610 |
| 28 Aug 2014 | INR | 54.65 | 54.8 | 53.45 | 53.7 | 53.7 | -0.75 (-1.38%) | 4,910,616 |
| 27 Aug 2014 | INR | 54.1 | 54.9 | 54 | 54.45 | 54.45 | +0.7 (+1.30%) | 1,771,297 |
| 26 Aug 2014 | INR | 55.6 | 55.6 | 53.55 | 53.75 | 53.75 | -2.1 (-3.76%) | 6,021,109 |
| 25 Aug 2014 | INR | 57 | 57 | 55.6 | 55.85 | 55.85 | -1.2 (-2.10%) | 1,737,398 |
| 22 Aug 2014 | INR | 57.8 | 57.8 | 56.4 | 57.05 | 57.05 | -0.4 (-0.70%) | 2,355,300 |
| 21 Aug 2014 | INR | 58.8 | 59.45 | 57.2 | 57.45 | 57.45 | -1.3 (-2.21%) | 2,506,481 |
| 20 Aug 2014 | INR | 59 | 59.35 | 57.8 | 58.75 | 58.75 | -0.1 (-0.17%) | 2,898,373 |
| 19 Aug 2014 | INR | 58.55 | 59.5 | 57.8 | 58.85 | 58.85 | +0.55 (+0.94%) | 2,898,023 |
| 18 Aug 2014 | INR | 56.6 | 58.75 | 56.5 | 58.3 | 58.3 | +1.35 (+2.37%) | 2,129,381 |
| 14 Aug 2014 | INR | 56.25 | 57.3 | 56 | 56.95 | 56.95 | +0.6 (+1.06%) | 1,841,789 |
| 13 Aug 2014 | INR | 57 | 57.8 | 54.35 | 56.35 | 56.35 | -0.9 (-1.57%) | 4,858,317 |
| 12 Aug 2014 | INR | 58 | 58.3 | 56.4 | 57.25 | 57.25 | -0.65 (-1.12%) | 2,528,848 |
| 11 Aug 2014 | INR | 57.9 | 58.55 | 57.4 | 57.9 | 57.9 | +0.2 (+0.35%) | 1,882,367 |
| 8 Aug 2014 | INR | 58.35 | 58.6 | 57.1 | 57.7 | 57.7 | -1.55 (-2.62%) | 4,397,609 |
| 7 Aug 2014 | INR | 59.75 | 60.35 | 58.25 | 59.25 | 59.25 | -0.8 (-1.33%) | 5,102,444 |
| 6 Aug 2014 | INR | 58.7 | 60.8 | 58.6 | 60.05 | 60.05 | +0.8 (+1.35%) | 9,335,392 |
| 5 Aug 2014 | INR | 58.6 | 60.1 | 57.7 | 59.25 | 59.25 | +1.25 (+2.16%) | 5,393,239 |
| 4 Aug 2014 | INR | 57.5 | 58.5 | 56.7 | 58 | 58 | +1 (+1.75%) | 4,926,008 |
| 1 Aug 2014 | INR | 58.25 | 58.35 | 56.55 | 57 | 57 | -1.65 (-2.81%) | 3,809,206 |
| 31 Jul 2014 | INR | 59.7 | 60.1 | 58.3 | 58.65 | 58.65 | -1.05 (-1.76%) | 5,012,387 |
