| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 519.95 | 521 | 508.05 | 510.4 | 510.4 | -6.95 (-1.34%) | 22,031 |
| 11 Sep 2014 | INR | 520.75 | 521 | 513.15 | 517.35 | 517.35 | -7.05 (-1.34%) | 35,116 |
| 10 Sep 2014 | INR | 523 | 530.95 | 515.65 | 524.4 | 524.4 | +0.55 (+0.10%) | 68,947 |
| 9 Sep 2014 | INR | 512.6 | 535 | 512.6 | 523.85 | 523.85 | +7.3 (+1.41%) | 101,690 |
| 8 Sep 2014 | INR | 508.6 | 517.5 | 508.6 | 516.55 | 516.55 | +8.15 (+1.60%) | 12,533 |
| 5 Sep 2014 | INR | 515 | 519 | 503.8 | 508.4 | 508.4 | -2.35 (-0.46%) | 35,110 |
| 4 Sep 2014 | INR | 513.1 | 520.95 | 508 | 510.75 | 510.75 | -5.95 (-1.15%) | 35,027 |
| 3 Sep 2014 | INR | 524 | 529 | 513.25 | 516.7 | 516.7 | -7.2 (-1.37%) | 26,176 |
| 2 Sep 2014 | INR | 522.65 | 527 | 517.15 | 523.9 | 523.9 | +4.1 (+0.79%) | 34,935 |
| 1 Sep 2014 | INR | 489 | 528 | 489 | 519.8 | 519.8 | +32.65 (+6.70%) | 125,613 |
| 28 Aug 2014 | INR | 486.5 | 494.4 | 485.1 | 487.15 | 487.15 | +1.4 (+0.29%) | 25,014 |
| 27 Aug 2014 | INR | 503.5 | 507.9 | 478.1 | 485.75 | 485.75 | -12.7 (-2.55%) | 60,748 |
| 26 Aug 2014 | INR | 501 | 512.9 | 490.55 | 498.45 | 498.45 | -4.1 (-0.82%) | 22,500 |
| 25 Aug 2014 | INR | 495.3 | 513.85 | 493.9 | 502.55 | 502.55 | +8.35 (+1.69%) | 63,409 |
| 22 Aug 2014 | INR | 504.45 | 513.7 | 493 | 494.2 | 494.2 | -11.95 (-2.36%) | 34,814 |
| 21 Aug 2014 | INR | 505.1 | 514.1 | 505.1 | 506.15 | 506.15 | -1 (-0.20%) | 118,955 |
| 20 Aug 2014 | INR | 504.1 | 514.75 | 503.15 | 507.15 | 507.15 | +4.7 (+0.94%) | 16,008 |
| 19 Aug 2014 | INR | 513.05 | 515.85 | 498 | 502.45 | 502.45 | -12.6 (-2.45%) | 32,399 |
| 18 Aug 2014 | INR | 501.3 | 516.4 | 497.3 | 515.05 | 515.05 | +9.2 (+1.82%) | 16,781 |
| 14 Aug 2014 | INR | 494.4 | 507 | 490.15 | 505.85 | 505.85 | +11.95 (+2.42%) | 15,099 |
| 13 Aug 2014 | INR | 504.45 | 511.65 | 490 | 493.9 | 493.9 | -10.15 (-2.01%) | 20,019 |
| 12 Aug 2014 | INR | 510.1 | 519.85 | 500 | 504.05 | 504.05 | -5.4 (-1.06%) | 21,883 |
| 11 Aug 2014 | INR | 517.35 | 524.45 | 507.7 | 509.45 | 509.45 | -5.5 (-1.07%) | 16,004 |
| 8 Aug 2014 | INR | 521.25 | 526.5 | 514 | 514.95 | 514.95 | -10.65 (-2.03%) | 22,673 |
| 7 Aug 2014 | INR | 525 | 538 | 524.4 | 525.6 | 525.6 | +2.3 (+0.44%) | 20,858 |
| 6 Aug 2014 | INR | 520.3 | 539.75 | 520.3 | 523.3 | 523.3 | -0.95 (-0.18%) | 11,775 |
| 5 Aug 2014 | INR | 522.6 | 531 | 522.2 | 524.25 | 524.25 | -0.2 (-0.04%) | 17,212 |
| 4 Aug 2014 | INR | 518.8 | 532.45 | 518.8 | 524.45 | 524.45 | +0.4 (+0.08%) | 14,162 |
| 1 Aug 2014 | INR | 527 | 533.3 | 518.5 | 524.05 | 524.05 | -7.6 (-1.43%) | 20,521 |
| 31 Jul 2014 | INR | 526.2 | 539.9 | 526.2 | 531.65 | 531.65 | +0.85 (+0.16%) | 27,883 |
