| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2014 | INR | 107.79 | 108.24 | 105.56 | 106.02 | 106.02 | +1.31 (+1.25%) | 14,917,678 |
| 2 Sep 2014 | INR | 103.56 | 105.2 | 102.24 | 104.71 | 104.71 | +1.04 (+1.00%) | 9,155,786 |
| 1 Sep 2014 | INR | 102.42 | 104.06 | 101.04 | 103.67 | 103.67 | +1.89 (+1.86%) | 9,283,500 |
| 28 Aug 2014 | INR | 101.81 | 103.31 | 101.01 | 101.78 | 101.78 | +0.98 (+0.97%) | 12,968,831 |
| 27 Aug 2014 | INR | 100.31 | 101.89 | 99.59 | 100.8 | 100.8 | +1.43 (+1.44%) | 6,763,742 |
| 26 Aug 2014 | INR | 101.12 | 102.09 | 97.04 | 99.37 | 99.37 | -1.69 (-1.67%) | 10,582,772 |
| 25 Aug 2014 | INR | 102.76 | 103.56 | 100.67 | 101.06 | 101.06 | -0.8 (-0.79%) | 7,359,664 |
| 22 Aug 2014 | INR | 105.04 | 105.3 | 101.58 | 101.86 | 101.86 | -2.02 (-1.94%) | 14,597,958 |
| 21 Aug 2014 | INR | 99.58 | 104.76 | 99.46 | 103.88 | 103.88 | +4.35 (+4.37%) | 12,437,133 |
| 20 Aug 2014 | INR | 101.44 | 103.33 | 99.12 | 99.53 | 99.53 | -0.83 (-0.83%) | 13,515,167 |
| 19 Aug 2014 | INR | 99.87 | 102.44 | 99.18 | 100.36 | 100.36 | +2.45 (+2.50%) | 16,587,625 |
| 18 Aug 2014 | INR | 92.33 | 98.89 | 92.33 | 97.91 | 97.91 | +5.84 (+6.34%) | 12,753,897 |
| 14 Aug 2014 | INR | 92.22 | 92.57 | 91.01 | 92.07 | 92.07 | -0.19 (-0.21%) | 4,736,937 |
| 13 Aug 2014 | INR | 90.53 | 93.11 | 90.4 | 92.26 | 92.26 | +2.27 (+2.52%) | 16,468,379 |
| 12 Aug 2014 | INR | 88.11 | 90.22 | 86.48 | 89.99 | 89.99 | -0.92 (-1.01%) | 8,217,144 |
| 11 Aug 2014 | INR | 90.01 | 91.11 | 89.82 | 90.91 | 90.91 | +2.34 (+2.64%) | 3,936,413 |
| 8 Aug 2014 | INR | 90.94 | 91.11 | 87.33 | 88.57 | 88.57 | -4.33 (-4.66%) | 9,344,862 |
| 7 Aug 2014 | INR | 90.44 | 93.89 | 90.33 | 92.9 | 92.9 | +3.09 (+3.44%) | 10,001,552 |
| 6 Aug 2014 | INR | 92.68 | 93.77 | 89.56 | 89.81 | 89.81 | -2.62 (-2.83%) | 9,551,439 |
| 5 Aug 2014 | INR | 94.89 | 94.98 | 91.76 | 92.43 | 92.43 | -1.61 (-1.71%) | 14,101,882 |
| 4 Aug 2014 | INR | 90.04 | 94.89 | 90.04 | 94.04 | 94.04 | +4.57 (+5.11%) | 13,277,203 |
| 1 Aug 2014 | INR | 89.07 | 91.11 | 88.42 | 89.47 | 89.47 | +0.74 (+0.83%) | 9,648,266 |
| 31 Jul 2014 | INR | 87.33 | 90.11 | 87.16 | 88.73 | 88.73 | +2.22 (+2.57%) | 23,123,590 |
| 30 Jul 2014 | INR | 84.67 | 87.28 | 84.67 | 86.51 | 86.51 | +1.33 (+1.56%) | 5,730,254 |
| 28 Jul 2014 | INR | 85.43 | 86.49 | 84.22 | 85.18 | 85.18 | -0.25 (-0.29%) | 4,735,290 |
| 25 Jul 2014 | INR | 86.67 | 88.13 | 84.89 | 85.43 | 85.43 | -1.97 (-2.25%) | 4,484,045 |
| 24 Jul 2014 | INR | 88.44 | 88.87 | 86.72 | 87.4 | 87.4 | -0.41 (-0.47%) | 3,735,434 |
| 23 Jul 2014 | INR | 86.46 | 88.98 | 86.08 | 87.81 | 87.81 | +1.84 (+2.14%) | 6,854,197 |
| 22 Jul 2014 | INR | 87.53 | 87.89 | 85.6 | 85.97 | 85.97 | -0.61 (-0.70%) | 4,544,107 |
| 21 Jul 2014 | INR | 88.33 | 88.84 | 86.24 | 86.58 | 86.58 | -1.3 (-1.48%) | 3,629,814 |
