| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 315.5 | 324.4 | 315.5 | 321.5 | 64.3 | +5.1 (+1.61%) | 839,700 |
| 11 Sep 2014 | INR | 317.95 | 320.5 | 311.1 | 316.4 | 63.28 | -0.05 (-0.02%) | 614,245 |
| 10 Sep 2014 | INR | 309 | 321.5 | 305.7 | 316.45 | 63.29 | +5.9 (+1.90%) | 2,046,435 |
| 9 Sep 2014 | INR | 310.2 | 312.5 | 303.6 | 310.55 | 62.11 | +2.2 (+0.71%) | 518,845 |
| 8 Sep 2014 | INR | 299.5 | 313.9 | 297 | 308.35 | 61.67 | +4.8 (+1.58%) | 1,339,810 |
| 5 Sep 2014 | INR | 297.5 | 304.9 | 297.5 | 303.55 | 60.71 | +4.9 (+1.64%) | 390,605 |
| 4 Sep 2014 | INR | 301 | 302.35 | 295.1 | 298.65 | 59.73 | -2.35 (-0.78%) | 315,085 |
| 3 Sep 2014 | INR | 303 | 305 | 296.1 | 301 | 60.2 | -2.55 (-0.84%) | 557,565 |
| 2 Sep 2014 | INR | 294 | 305 | 294 | 303.55 | 60.71 | +10.3 (+3.51%) | 943,035 |
| 1 Sep 2014 | INR | 290.4 | 294.35 | 288 | 293.25 | 58.65 | +5.15 (+1.79%) | 239,025 |
| 28 Aug 2014 | INR | 291 | 298.8 | 286.1 | 288.1 | 57.62 | -4.55 (-1.55%) | 223,630 |
| 27 Aug 2014 | INR | 293 | 297.7 | 290.45 | 292.65 | 58.53 | -0.05 (-0.02%) | 195,180 |
| 26 Aug 2014 | INR | 292.4 | 302 | 291 | 292.7 | 58.54 | -3.1 (-1.05%) | 323,540 |
| 25 Aug 2014 | INR | 306.95 | 310.5 | 293.25 | 295.8 | 59.16 | -6.55 (-2.17%) | 795,100 |
| 22 Aug 2014 | INR | 285.1 | 308 | 285.1 | 302.35 | 60.47 | +17.5 (+6.14%) | 1,653,865 |
| 21 Aug 2014 | INR | 288 | 292.5 | 281.05 | 284.85 | 56.97 | -2.3 (-0.80%) | 180,515 |
| 20 Aug 2014 | INR | 293.5 | 294 | 284.25 | 287.15 | 57.43 | -6.25 (-2.13%) | 133,055 |
| 19 Aug 2014 | INR | 298.1 | 298.7 | 287.2 | 293.4 | 58.68 | -3.35 (-1.13%) | 316,560 |
| 18 Aug 2014 | INR | 290 | 301.6 | 289 | 296.75 | 59.35 | +8.65 (+3.00%) | 799,900 |
| 14 Aug 2014 | INR | 268.6 | 292.9 | 267.25 | 288.1 | 57.62 | +17.95 (+6.64%) | 1,153,505 |
| 13 Aug 2014 | INR | 265.2 | 271.8 | 265.2 | 270.15 | 54.03 | +2.7 (+1.01%) | 226,235 |
| 12 Aug 2014 | INR | 269.1 | 275 | 266.55 | 267.45 | 53.49 | -3.6 (-1.33%) | 201,810 |
| 11 Aug 2014 | INR | 268.15 | 272.3 | 268.15 | 271.05 | 54.21 | +1.25 (+0.46%) | 134,710 |
| 8 Aug 2014 | INR | 263 | 274 | 256 | 269.8 | 53.96 | +6.4 (+2.43%) | 583,265 |
| 7 Aug 2014 | INR | 265 | 271.2 | 262.25 | 263.4 | 52.68 | -4.25 (-1.59%) | 147,520 |
| 6 Aug 2014 | INR | 270 | 274.4 | 267 | 267.65 | 53.53 | -4.4 (-1.62%) | 117,550 |
| 5 Aug 2014 | INR | 270.35 | 272.9 | 266.9 | 272.05 | 54.41 | -0.45 (-0.17%) | 283,575 |
| 4 Aug 2014 | INR | 273.5 | 274.5 | 270 | 272.5 | 54.5 | -3.05 (-1.11%) | 278,030 |
| 1 Aug 2014 | INR | 276 | 278.8 | 274 | 275.55 | 55.11 | -3.55 (-1.27%) | 302,285 |
| 31 Jul 2014 | INR | 274 | 279.9 | 274 | 279.1 | 55.82 | +3.2 (+1.16%) | 352,115 |
