| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 20.8 | 21.2 | 20.4 | 20.9 | 20.9 | +0.25 (+1.21%) | 72,796 |
| 11 Sep 2014 | INR | 19.3 | 21.45 | 19.3 | 20.65 | 20.65 | +1.35 (+6.99%) | 79,242 |
| 10 Sep 2014 | INR | 19.05 | 19.55 | 19.05 | 19.3 | 19.3 | +0.1 (+0.52%) | 27,954 |
| 9 Sep 2014 | INR | 18.9 | 19.4 | 18.7 | 19.2 | 19.2 | +0.05 (+0.26%) | 46,689 |
| 8 Sep 2014 | INR | 18.8 | 19.4 | 18.65 | 19.15 | 19.15 | +0.4 (+2.13%) | 50,718 |
| 5 Sep 2014 | INR | 18.65 | 19.9 | 18.4 | 18.75 | 18.75 | +0.1 (+0.54%) | 84,381 |
| 4 Sep 2014 | INR | 18.6 | 18.8 | 18.5 | 18.65 | 18.65 | -0.1 (-0.53%) | 33,476 |
| 3 Sep 2014 | INR | 19.2 | 19.45 | 18.45 | 18.75 | 18.75 | +0.05 (+0.27%) | 47,893 |
| 2 Sep 2014 | INR | 18.9 | 19.35 | 18.6 | 18.7 | 18.7 | -0.15 (-0.80%) | 29,280 |
| 1 Sep 2014 | INR | 19.7 | 19.7 | 18.8 | 18.85 | 18.85 | 0.0 (0.0%) | 11,914 |
| 28 Aug 2014 | INR | 19.45 | 20.45 | 18.75 | 18.85 | 18.85 | -0.45 (-2.33%) | 30,789 |
| 27 Aug 2014 | INR | 18.9 | 19.65 | 18.55 | 19.3 | 19.3 | +0.7 (+3.76%) | 173,342 |
| 26 Aug 2014 | INR | 19.5 | 19.5 | 18.35 | 18.6 | 18.6 | -1.05 (-5.34%) | 27,539 |
| 25 Aug 2014 | INR | 20 | 20 | 19.3 | 19.65 | 19.65 | -0.3 (-1.50%) | 17,448 |
| 22 Aug 2014 | INR | 19.8 | 20.25 | 19.5 | 19.95 | 19.95 | -0.05 (-0.25%) | 39,376 |
| 21 Aug 2014 | INR | 19.8 | 20.25 | 19.55 | 20 | 20 | +0.1 (+0.50%) | 21,109 |
| 20 Aug 2014 | INR | 20.5 | 20.85 | 19.6 | 19.9 | 19.9 | -0.2 (-1.00%) | 37,675 |
| 19 Aug 2014 | INR | 21 | 22.15 | 20 | 20.1 | 20.1 | -0.45 (-2.19%) | 81,482 |
| 18 Aug 2014 | INR | 18.05 | 21.3 | 17.7 | 20.55 | 20.55 | +2.55 (+14.17%) | 149,278 |
| 14 Aug 2014 | INR | 17.95 | 18.2 | 17.7 | 18 | 18 | +0.55 (+3.15%) | 19,355 |
| 13 Aug 2014 | INR | 17.5 | 17.85 | 17.3 | 17.45 | 17.45 | -0.05 (-0.29%) | 17,458 |
| 12 Aug 2014 | INR | 17.75 | 17.85 | 17.45 | 17.5 | 17.5 | -0.15 (-0.85%) | 47,160 |
| 11 Aug 2014 | INR | 17.7 | 17.9 | 17.4 | 17.65 | 17.65 | -0.05 (-0.28%) | 132,323 |
| 8 Aug 2014 | INR | 18.45 | 18.45 | 17.4 | 17.7 | 17.7 | -0.8 (-4.32%) | 57,877 |
| 7 Aug 2014 | INR | 18.85 | 18.85 | 18.45 | 18.5 | 18.5 | -0.15 (-0.80%) | 30,901 |
| 6 Aug 2014 | INR | 18.75 | 19 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 19,818 |
| 5 Aug 2014 | INR | 19 | 19.45 | 18.65 | 18.7 | 18.7 | -0.25 (-1.32%) | 25,905 |
| 4 Aug 2014 | INR | 19.2 | 19.3 | 18.9 | 18.95 | 18.95 | -0.2 (-1.04%) | 28,776 |
| 1 Aug 2014 | INR | 19.5 | 19.7 | 18.8 | 19.15 | 19.15 | -0.5 (-2.54%) | 101,676 |
| 31 Jul 2014 | INR | 19.7 | 19.75 | 19 | 19.65 | 19.65 | -0.15 (-0.76%) | 76,950 |
