| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 777.1 | 780 | 762.3 | 768.75 | 768.75 | -6.2 (-0.80%) | 38,396 |
| 5 Sep 2014 | INR | 774 | 784.5 | 773 | 774.95 | 774.95 | +3.85 (+0.50%) | 51,939 |
| 4 Sep 2014 | INR | 742.5 | 774.95 | 739.7 | 771.1 | 771.1 | +31.55 (+4.27%) | 86,065 |
| 3 Sep 2014 | INR | 737.05 | 748.8 | 736.25 | 739.55 | 739.55 | +9.65 (+1.32%) | 49,270 |
| 2 Sep 2014 | INR | 720.05 | 737.2 | 720.05 | 729.9 | 729.9 | +10.6 (+1.47%) | 43,074 |
| 1 Sep 2014 | INR | 713 | 726.75 | 710.25 | 719.3 | 719.3 | +2.8 (+0.39%) | 65,181 |
| 28 Aug 2014 | INR | 718.5 | 723 | 711.25 | 716.5 | 716.5 | +0.85 (+0.12%) | 31,127 |
| 27 Aug 2014 | INR | 727.15 | 732.95 | 713.2 | 715.65 | 715.65 | -9.65 (-1.33%) | 29,953 |
| 26 Aug 2014 | INR | 711 | 731 | 710.75 | 725.3 | 725.3 | +16.2 (+2.28%) | 217,330 |
| 25 Aug 2014 | INR | 720 | 725.8 | 708 | 709.1 | 709.1 | -10.1 (-1.40%) | 46,887 |
| 22 Aug 2014 | INR | 718 | 730 | 712.5 | 719.2 | 719.2 | +6.15 (+0.86%) | 36,540 |
| 21 Aug 2014 | INR | 729.8 | 739 | 710.5 | 713.05 | 713.05 | -9.3 (-1.29%) | 41,942 |
| 20 Aug 2014 | INR | 726 | 749.05 | 718.8 | 722.35 | 722.35 | +2.9 (+0.40%) | 143,229 |
| 19 Aug 2014 | INR | 726.3 | 736 | 716.9 | 719.45 | 719.45 | -7.7 (-1.06%) | 39,356 |
| 18 Aug 2014 | INR | 703 | 730.9 | 694.25 | 727.15 | 727.15 | +23.75 (+3.38%) | 84,851 |
| 14 Aug 2014 | INR | 700.05 | 713.9 | 690.25 | 703.4 | 703.4 | +3.8 (+0.54%) | 135,066 |
| 13 Aug 2014 | INR | 685 | 710.9 | 685 | 699.6 | 699.6 | +15.7 (+2.30%) | 86,584 |
| 12 Aug 2014 | INR | 659 | 687.95 | 655.5 | 683.9 | 683.9 | +31.45 (+4.82%) | 74,770 |
| 11 Aug 2014 | INR | 661.7 | 663.05 | 648.5 | 652.45 | 652.45 | -4.35 (-0.66%) | 15,273 |
| 8 Aug 2014 | INR | 667.7 | 667.7 | 653.2 | 656.8 | 656.8 | -11.7 (-1.75%) | 22,953 |
| 7 Aug 2014 | INR | 666.55 | 679.2 | 662.45 | 668.5 | 668.5 | +1.95 (+0.29%) | 45,813 |
| 6 Aug 2014 | INR | 674 | 674.15 | 664.05 | 666.55 | 666.55 | -5.35 (-0.80%) | 16,840 |
| 5 Aug 2014 | INR | 675 | 675.4 | 663.1 | 671.9 | 671.9 | +0.05 (+0.01%) | 26,629 |
| 4 Aug 2014 | INR | 680 | 684.75 | 666 | 671.85 | 671.85 | -5.9 (-0.87%) | 39,062 |
| 1 Aug 2014 | INR | 651 | 684.05 | 648.5 | 677.75 | 677.75 | +19.15 (+2.91%) | 101,007 |
| 31 Jul 2014 | INR | 655 | 666 | 653.4 | 658.6 | 658.6 | -1.65 (-0.25%) | 44,997 |
| 30 Jul 2014 | INR | 659.9 | 666 | 645.5 | 660.25 | 660.25 | +2.1 (+0.32%) | 59,442 |
| 28 Jul 2014 | INR | 638 | 663.65 | 627.25 | 658.15 | 658.15 | +21.8 (+3.43%) | 326,912 |
| 25 Jul 2014 | INR | 609.2 | 639.85 | 609 | 636.35 | 636.35 | +40.1 (+6.73%) | 504,064 |
| 24 Jul 2014 | INR | 598.4 | 604.5 | 582.35 | 596.25 | 596.25 | +4.6 (+0.78%) | 75,283 |
