| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | INR | 2,495.05 | 2,524.8 | 2,495.05 | 2,507.15 | 25.0715 | -15.4 (-0.61%) | 2,669 |
| 8 Sep 2014 | INR | 2,549.8 | 3,000 | 2,520 | 2,522.55 | 25.2255 | -6.85 (-0.27%) | 1,763 |
| 5 Sep 2014 | INR | 2,502 | 2,539.85 | 2,502 | 2,529.4 | 25.294 | -3.15 (-0.12%) | 1,136 |
| 4 Sep 2014 | INR | 2,559.85 | 2,559.85 | 2,530.05 | 2,532.55 | 25.3255 | -9.65 (-0.38%) | 1,405 |
| 3 Sep 2014 | INR | 2,549 | 2,550 | 2,535.25 | 2,542.2 | 25.422 | -11.5 (-0.45%) | 1,248 |
| 2 Sep 2014 | INR | 2,569 | 2,570 | 2,552.2 | 2,553.7 | 25.537 | -18.2 (-0.71%) | 1,192 |
| 1 Sep 2014 | INR | 2,564.45 | 2,584.8 | 2,558.75 | 2,571.9 | 25.719 | +7.45 (+0.29%) | 1,054 |
| 28 Aug 2014 | INR | 3,000 | 3,000 | 2,555.3 | 2,564.45 | 25.6445 | -0.15 (-0.01%) | 3,217 |
| 27 Aug 2014 | INR | 2,569.85 | 2,570 | 2,541 | 2,564.6 | 25.646 | -1.75 (-0.07%) | 1,651 |
| 26 Aug 2014 | INR | 2,569.9 | 2,579 | 2,550 | 2,566.35 | 25.6635 | +16.2 (+0.64%) | 2,203 |
| 25 Aug 2014 | INR | 2,599 | 2,599 | 2,545 | 2,550.15 | 25.5015 | -10.6 (-0.41%) | 3,726 |
| 22 Aug 2014 | INR | 2,551 | 2,569.85 | 2,542.2 | 2,560.75 | 25.6075 | -10.35 (-0.40%) | 2,956 |
| 21 Aug 2014 | INR | 2,585 | 2,593 | 2,567 | 2,571.1 | 25.711 | -24.35 (-0.94%) | 6,035 |
| 20 Aug 2014 | INR | 2,609.8 | 2,609.8 | 2,590.05 | 2,595.45 | 25.9545 | -12.8 (-0.49%) | 629 |
| 19 Aug 2014 | INR | 2,619 | 2,650 | 2,593 | 2,608.25 | 26.0825 | -0.3 (-0.01%) | 1,070 |
| 18 Aug 2014 | INR | 2,614.85 | 2,629.95 | 2,601.9 | 2,608.55 | 26.0855 | -24.95 (-0.95%) | 1,283 |
| 14 Aug 2014 | INR | 2,626.6 | 2,635 | 2,623.65 | 2,633.5 | 26.335 | +9.3 (+0.35%) | 930 |
| 13 Aug 2014 | INR | 2,628 | 2,634.85 | 2,618.75 | 2,624.2 | 26.242 | -4.75 (-0.18%) | 3,005 |
| 12 Aug 2014 | INR | 2,610 | 2,635 | 2,610 | 2,628.95 | 26.2895 | +3.25 (+0.12%) | 1,049 |
| 11 Aug 2014 | INR | 2,629.85 | 2,629.85 | 2,600 | 2,625.7 | 26.257 | -25.8 (-0.97%) | 2,570 |
| 8 Aug 2014 | INR | 2,636.05 | 2,669 | 2,636.05 | 2,651.5 | 26.515 | +28.85 (+1.10%) | 6,841 |
| 7 Aug 2014 | INR | 2,610.15 | 2,630 | 2,606.8 | 2,622.65 | 26.2265 | +28.05 (+1.08%) | 3,702 |
| 6 Aug 2014 | INR | 2,579.5 | 2,604.85 | 2,570 | 2,594.6 | 25.946 | +14.9 (+0.58%) | 1,488 |
| 5 Aug 2014 | INR | 2,599.85 | 2,599.85 | 2,575.25 | 2,579.7 | 25.797 | -6.05 (-0.23%) | 741 |
| 4 Aug 2014 | INR | 2,580.15 | 2,604.8 | 2,576.05 | 2,585.75 | 25.8575 | +7 (+0.27%) | 1,649 |
| 1 Aug 2014 | INR | 2,565 | 2,590 | 2,558 | 2,578.75 | 25.7875 | +9.1 (+0.35%) | 2,719 |
| 31 Jul 2014 | INR | 2,556.05 | 2,578.9 | 2,556.05 | 2,569.65 | 25.6965 | +6.4 (+0.25%) | 2,589 |
| 30 Jul 2014 | INR | 2,537 | 2,575 | 2,537 | 2,563.25 | 25.6325 | -12 (-0.47%) | 2,992 |
| 28 Jul 2014 | INR | 2,569.5 | 2,590 | 2,550 | 2,575.25 | 25.7525 | +10.15 (+0.40%) | 3,459 |
| 25 Jul 2014 | INR | 2,567.95 | 2,572 | 2,550 | 2,565.1 | 25.651 | -7.1 (-0.28%) | 4,494 |
