| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 490 | 502.7 | 490 | 499.75 | 499.75 | +12.3 (+2.52%) | 263,652 |
| 5 Sep 2014 | INR | 499.95 | 501.1 | 486 | 487.45 | 487.45 | -10.8 (-2.17%) | 8,723 |
| 4 Sep 2014 | INR | 490.6 | 504.45 | 489.9 | 498.25 | 498.25 | +11.7 (+2.40%) | 11,506 |
| 3 Sep 2014 | INR | 488.15 | 496.9 | 484.45 | 486.55 | 486.55 | +3.05 (+0.63%) | 19,972 |
| 2 Sep 2014 | INR | 478 | 494 | 478 | 483.5 | 483.5 | +9 (+1.90%) | 325,862 |
| 1 Sep 2014 | INR | 470.1 | 476.7 | 466.85 | 474.5 | 474.5 | +6.2 (+1.32%) | 16,412 |
| 28 Aug 2014 | INR | 472.55 | 476.7 | 466.35 | 468.3 | 468.3 | -1.95 (-0.41%) | 271,873 |
| 27 Aug 2014 | INR | 473.1 | 476.9 | 465.5 | 470.25 | 470.25 | -4.75 (-1%) | 225,727 |
| 26 Aug 2014 | INR | 478 | 480.9 | 471.05 | 475 | 475 | -2.15 (-0.45%) | 13,286 |
| 25 Aug 2014 | INR | 485 | 487.25 | 473.45 | 477.15 | 477.15 | -7.2 (-1.49%) | 10,096 |
| 22 Aug 2014 | INR | 481.25 | 493.4 | 475.05 | 484.35 | 484.35 | +7.1 (+1.49%) | 17,787 |
| 21 Aug 2014 | INR | 477 | 479.9 | 472 | 477.25 | 477.25 | +0.1 (+0.02%) | 6,392 |
| 20 Aug 2014 | INR | 476 | 484 | 474 | 477.15 | 477.15 | 0.0 (0.0%) | 68,400 |
| 19 Aug 2014 | INR | 488.9 | 496.3 | 475 | 477.15 | 477.15 | -5.5 (-1.14%) | 11,751 |
| 18 Aug 2014 | INR | 487 | 488.3 | 480.4 | 482.65 | 482.65 | -1.1 (-0.23%) | 8,944 |
| 14 Aug 2014 | INR | 484 | 504.75 | 479.6 | 483.75 | 483.75 | -2 (-0.41%) | 38,007 |
| 13 Aug 2014 | INR | 465.45 | 507 | 465.45 | 485.75 | 485.75 | +20.3 (+4.36%) | 110,365 |
| 12 Aug 2014 | INR | 425 | 470 | 425 | 465.45 | 465.45 | +39.95 (+9.39%) | 54,047 |
| 11 Aug 2014 | INR | 426.9 | 436 | 419.95 | 425.5 | 425.5 | +5.05 (+1.20%) | 9,252 |
| 8 Aug 2014 | INR | 431 | 431 | 413.1 | 420.45 | 420.45 | -9.7 (-2.26%) | 12,622 |
| 7 Aug 2014 | INR | 428.95 | 437.5 | 426 | 430.15 | 430.15 | +2.7 (+0.63%) | 26,756 |
| 6 Aug 2014 | INR | 424.9 | 434.4 | 422.4 | 427.45 | 427.45 | +4.4 (+1.04%) | 40,726 |
| 5 Aug 2014 | INR | 405 | 430 | 395 | 423.05 | 423.05 | +19.05 (+4.72%) | 22,824 |
| 4 Aug 2014 | INR | 405.95 | 406.5 | 398.55 | 404 | 404 | +3.4 (+0.85%) | 6,673 |
| 1 Aug 2014 | INR | 388 | 408.5 | 385.95 | 400.6 | 400.6 | +11.9 (+3.06%) | 21,931 |
| 31 Jul 2014 | INR | 383.65 | 397.5 | 383.65 | 388.7 | 388.7 | +6.75 (+1.77%) | 11,620 |
| 30 Jul 2014 | INR | 379.45 | 387.5 | 378 | 381.95 | 381.95 | +10.65 (+2.87%) | 9,590 |
| 28 Jul 2014 | INR | 384.35 | 387.35 | 360 | 371.3 | 371.3 | -11.9 (-3.11%) | 23,092 |
| 25 Jul 2014 | INR | 380.9 | 385 | 379.55 | 383.2 | 383.2 | +1.55 (+0.41%) | 3,517 |
| 24 Jul 2014 | INR | 390 | 390 | 380.1 | 381.65 | 381.65 | -5.6 (-1.45%) | 3,700 |
