| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 295 | 305 | 290.7 | 297.7 | 297.7 | +1.05 (+0.35%) | 33,118 |
| 11 Sep 2014 | INR | 304.75 | 310.9 | 293.1 | 296.65 | 296.65 | -5.25 (-1.74%) | 48,071 |
| 10 Sep 2014 | INR | 284.15 | 308.2 | 284.15 | 301.9 | 301.9 | +16.4 (+5.74%) | 303,370 |
| 9 Sep 2014 | INR | 290.2 | 293.4 | 284 | 285.5 | 285.5 | -10.1 (-3.42%) | 25,997 |
| 8 Sep 2014 | INR | 314 | 314 | 287.9 | 295.6 | 295.6 | +1.75 (+0.60%) | 81,924 |
| 5 Sep 2014 | INR | 296.8 | 296.85 | 290.05 | 293.85 | 293.85 | -0.15 (-0.05%) | 41,815 |
| 4 Sep 2014 | INR | 281.05 | 295.25 | 275.2 | 294 | 294 | +13.75 (+4.91%) | 85,222 |
| 3 Sep 2014 | INR | 275.4 | 289.85 | 272.75 | 280.25 | 280.25 | +3.4 (+1.23%) | 141,593 |
| 2 Sep 2014 | INR | 269.35 | 287 | 267 | 276.85 | 276.85 | +9.85 (+3.69%) | 79,004 |
| 1 Sep 2014 | INR | 271 | 271 | 266.05 | 267 | 267 | -6.75 (-2.47%) | 227,683 |
| 28 Aug 2014 | INR | 281.05 | 282.45 | 266.7 | 273.75 | 273.75 | -5.25 (-1.88%) | 136,083 |
| 27 Aug 2014 | INR | 285 | 288.35 | 275 | 279 | 279 | -6.05 (-2.12%) | 23,455 |
| 26 Aug 2014 | INR | 278.15 | 286 | 277 | 285.05 | 285.05 | -0.3 (-0.11%) | 67,605 |
| 25 Aug 2014 | INR | 277 | 288 | 271.6 | 285.35 | 285.35 | +9.7 (+3.52%) | 111,620 |
| 22 Aug 2014 | INR | 281.95 | 282.8 | 272 | 275.65 | 275.65 | -4.3 (-1.54%) | 18,828 |
| 21 Aug 2014 | INR | 279 | 285 | 277.75 | 279.95 | 279.95 | 0.0 (0.0%) | 123,454 |
| 20 Aug 2014 | INR | 273.4 | 290.8 | 270.1 | 279.95 | 279.95 | +10 (+3.70%) | 253,199 |
| 19 Aug 2014 | INR | 266 | 274 | 260.1 | 269.95 | 269.95 | +4.8 (+1.81%) | 773,326 |
| 18 Aug 2014 | INR | 277.1 | 277.1 | 257 | 265.15 | 265.15 | -9.15 (-3.34%) | 29,726 |
| 14 Aug 2014 | INR | 274.8 | 276 | 265.05 | 274.3 | 274.3 | -0.3 (-0.11%) | 75,674 |
| 13 Aug 2014 | INR | 283 | 283.95 | 260.3 | 274.6 | 274.6 | -13.45 (-4.67%) | 290,403 |
| 12 Aug 2014 | INR | 286.95 | 290 | 283.15 | 288.05 | 288.05 | +3.05 (+1.07%) | 13,534 |
| 11 Aug 2014 | INR | 292 | 293.1 | 282 | 285 | 285 | -2.15 (-0.75%) | 30,367 |
| 8 Aug 2014 | INR | 292 | 293 | 282 | 287.15 | 287.15 | -9.85 (-3.32%) | 71,935 |
| 7 Aug 2014 | INR | 305.1 | 318.3 | 292.2 | 297 | 297 | -11.05 (-3.59%) | 190,000 |
| 6 Aug 2014 | INR | 320 | 324.7 | 305.05 | 308.05 | 308.05 | -10.95 (-3.43%) | 42,724 |
| 5 Aug 2014 | INR | 320 | 325 | 315 | 319 | 319 | -0.3 (-0.09%) | 123,279 |
| 4 Aug 2014 | INR | 307.35 | 320.85 | 307.35 | 319.3 | 319.3 | +5.75 (+1.83%) | 50,454 |
| 1 Aug 2014 | INR | 317.05 | 321.65 | 312 | 313.55 | 313.55 | -6.65 (-2.08%) | 3,900 |
| 31 Jul 2014 | INR | 309 | 325 | 308.25 | 320.2 | 320.2 | +10.15 (+3.27%) | 34,727 |
