| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2014 | INR | 562.88 | 569.7 | 562.88 | 567.48 | 283.74 | -1.04 (-0.18%) | 43,620 |
| 1 Sep 2014 | INR | 573.96 | 580.12 | 564.44 | 568.52 | 284.26 | -7.2 (-1.25%) | 51,900 |
| 28 Aug 2014 | INR | 587.48 | 587.48 | 570.8 | 575.72 | 287.86 | -6.12 (-1.05%) | 18,270 |
| 27 Aug 2014 | INR | 580.42 | 592.36 | 579.18 | 581.84 | 290.92 | -4.44 (-0.76%) | 15,620 |
| 26 Aug 2014 | INR | 588.9 | 597.48 | 576.82 | 586.28 | 293.14 | -6.88 (-1.16%) | 13,840 |
| 25 Aug 2014 | INR | 598.62 | 615.96 | 589.32 | 593.16 | 296.58 | -14.08 (-2.32%) | 15,650 |
| 22 Aug 2014 | INR | 600.98 | 611.4 | 598.18 | 607.24 | 303.62 | +6.68 (+1.11%) | 19,850 |
| 21 Aug 2014 | INR | 603.02 | 607.48 | 593.96 | 600.56 | 300.28 | -2.22 (-0.37%) | 14,310 |
| 20 Aug 2014 | INR | 588.8 | 619 | 588.8 | 602.78 | 301.39 | +8.38 (+1.41%) | 35,420 |
| 19 Aug 2014 | INR | 585.82 | 597.2 | 582.98 | 594.4 | 297.2 | +3.56 (+0.60%) | 7,850 |
| 18 Aug 2014 | INR | 582.98 | 599.08 | 569.8 | 590.84 | 295.42 | +10.14 (+1.75%) | 38,400 |
| 14 Aug 2014 | INR | 582.54 | 603.64 | 575.38 | 580.7 | 290.35 | -1.84 (-0.32%) | 45,190 |
| 13 Aug 2014 | INR | 607.62 | 607.66 | 570.64 | 582.54 | 291.27 | -31.42 (-5.12%) | 41,690 |
| 12 Aug 2014 | INR | 606.66 | 618.42 | 597.48 | 613.96 | 306.98 | +3.88 (+0.64%) | 34,270 |
| 11 Aug 2014 | INR | 619 | 619.94 | 602.36 | 610.08 | 305.04 | +7.54 (+1.25%) | 20,240 |
| 8 Aug 2014 | INR | 610.88 | 620.88 | 595.72 | 602.54 | 301.27 | -15.08 (-2.44%) | 32,200 |
| 7 Aug 2014 | INR | 621.6 | 629.7 | 608.56 | 617.62 | 308.81 | -2.18 (-0.35%) | 22,050 |
| 6 Aug 2014 | INR | 610.18 | 637.76 | 608.62 | 619.8 | 309.9 | +13.88 (+2.29%) | 77,640 |
| 5 Aug 2014 | INR | 609.52 | 616.14 | 599.56 | 605.92 | 302.96 | +1.1 (+0.18%) | 13,500 |
| 4 Aug 2014 | INR | 601.98 | 614.2 | 599.08 | 604.82 | 302.41 | +9.58 (+1.61%) | 42,110 |
| 1 Aug 2014 | INR | 587.72 | 616.14 | 587.66 | 595.24 | 297.62 | +0.04 (+0.01%) | 38,910 |
| 31 Jul 2014 | INR | 600.04 | 606.48 | 588.18 | 595.2 | 297.6 | -6.74 (-1.12%) | 21,190 |
| 30 Jul 2014 | INR | 596.38 | 606.48 | 588.66 | 601.94 | 300.97 | +1.44 (+0.24%) | 8,160 |
| 28 Jul 2014 | INR | 607 | 612.16 | 592.54 | 600.5 | 300.25 | -5.6 (-0.92%) | 32,430 |
| 25 Jul 2014 | INR | 630.14 | 635.1 | 601.94 | 606.1 | 303.05 | -14.04 (-2.26%) | 27,540 |
| 24 Jul 2014 | INR | 613.3 | 642.7 | 604.72 | 620.14 | 310.07 | +15.32 (+2.53%) | 90,950 |
| 23 Jul 2014 | INR | 603.82 | 618.94 | 598.14 | 604.82 | 302.41 | +1.24 (+0.21%) | 131,160 |
| 22 Jul 2014 | INR | 609.8 | 613.58 | 599.04 | 603.58 | 301.79 | -3.04 (-0.50%) | 12,530 |
| 21 Jul 2014 | INR | 623.74 | 623.74 | 602.98 | 606.62 | 303.31 | +2.84 (+0.47%) | 19,270 |
| 18 Jul 2014 | INR | 590.64 | 619.52 | 590.64 | 603.78 | 301.89 | +4.12 (+0.69%) | 33,850 |
