| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 1,312.3 | 1,338 | 1,306 | 1,333.3 | 133.33 | +23.65 (+1.81%) | 70,226 |
| 5 Sep 2014 | INR | 1,283 | 1,320.9 | 1,281.65 | 1,309.65 | 130.965 | +29.65 (+2.32%) | 85,350 |
| 4 Sep 2014 | INR | 1,294 | 1,308 | 1,269.1 | 1,280 | 128 | -15.1 (-1.17%) | 68,087 |
| 3 Sep 2014 | INR | 1,320 | 1,329.15 | 1,283.25 | 1,295.1 | 129.51 | -24.4 (-1.85%) | 88,531 |
| 2 Sep 2014 | INR | 1,320 | 1,365.35 | 1,295.5 | 1,319.5 | 131.95 | -0.5 (-0.04%) | 127,230 |
| 1 Sep 2014 | INR | 1,248 | 1,328.7 | 1,210.65 | 1,320 | 132 | +74.05 (+5.94%) | 127,109 |
| 28 Aug 2014 | INR | 1,255 | 1,258.4 | 1,241 | 1,245.95 | 124.595 | -7.3 (-0.58%) | 38,864 |
| 27 Aug 2014 | INR | 1,255 | 1,266 | 1,245 | 1,253.25 | 125.325 | +2.7 (+0.22%) | 45,922 |
| 26 Aug 2014 | INR | 1,240 | 1,266 | 1,235 | 1,250.55 | 125.055 | +12.65 (+1.02%) | 46,961 |
| 25 Aug 2014 | INR | 1,290 | 1,293.3 | 1,231.45 | 1,237.9 | 123.79 | -51.65 (-4.01%) | 76,014 |
| 22 Aug 2014 | INR | 1,277 | 1,296.6 | 1,271.75 | 1,289.55 | 128.955 | +14.9 (+1.17%) | 65,886 |
| 21 Aug 2014 | INR | 1,280 | 1,284.2 | 1,260.9 | 1,274.65 | 127.465 | -12.05 (-0.94%) | 51,979 |
| 20 Aug 2014 | INR | 1,289 | 1,298.65 | 1,271 | 1,286.7 | 128.67 | +1.1 (+0.09%) | 67,324 |
| 19 Aug 2014 | INR | 1,291.05 | 1,299 | 1,273 | 1,285.6 | 128.56 | +9.1 (+0.71%) | 66,308 |
| 18 Aug 2014 | INR | 1,275 | 1,290.45 | 1,250 | 1,276.5 | 127.65 | +1.75 (+0.14%) | 102,125 |
| 14 Aug 2014 | INR | 1,178.35 | 1,282.25 | 1,175.1 | 1,274.75 | 127.475 | +101.5 (+8.65%) | 221,410 |
| 13 Aug 2014 | INR | 1,170 | 1,183.95 | 1,154.3 | 1,173.25 | 117.325 | +1.4 (+0.12%) | 67,604 |
| 12 Aug 2014 | INR | 1,162 | 1,177.9 | 1,158.65 | 1,171.85 | 117.185 | +9.6 (+0.83%) | 31,802 |
| 11 Aug 2014 | INR | 1,155 | 1,172 | 1,151.25 | 1,162.25 | 116.225 | +9.05 (+0.78%) | 39,029 |
| 8 Aug 2014 | INR | 1,169 | 1,173.1 | 1,140.7 | 1,153.2 | 115.32 | -22 (-1.87%) | 70,056 |
| 7 Aug 2014 | INR | 1,170 | 1,189 | 1,166.45 | 1,175.2 | 117.52 | +7.4 (+0.63%) | 47,940 |
| 6 Aug 2014 | INR | 1,184.8 | 1,201 | 1,162.25 | 1,167.8 | 116.78 | -24.6 (-2.06%) | 45,005 |
| 5 Aug 2014 | INR | 1,184 | 1,197.9 | 1,172 | 1,192.4 | 119.24 | +9.95 (+0.84%) | 41,201 |
| 4 Aug 2014 | INR | 1,190 | 1,191.9 | 1,168 | 1,182.45 | 118.245 | +8.5 (+0.72%) | 57,277 |
| 1 Aug 2014 | INR | 1,174 | 1,209 | 1,149 | 1,173.95 | 117.395 | -5.85 (-0.50%) | 189,193 |
| 31 Jul 2014 | INR | 1,183 | 1,198.75 | 1,173.1 | 1,179.8 | 117.98 | -1.35 (-0.11%) | 40,495 |
| 30 Jul 2014 | INR | 1,195 | 1,201.5 | 1,163.7 | 1,181.15 | 118.115 | -10.6 (-0.89%) | 40,016 |
| 28 Jul 2014 | INR | 1,180 | 1,196 | 1,166.5 | 1,191.75 | 119.175 | +13.3 (+1.13%) | 40,120 |
| 25 Jul 2014 | INR | 1,223 | 1,232.6 | 1,161.8 | 1,178.45 | 117.845 | -42.35 (-3.47%) | 77,766 |
| 24 Jul 2014 | INR | 1,185 | 1,230 | 1,175 | 1,220.8 | 122.08 | +35.15 (+2.96%) | 73,584 |
