| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2014 | INR | 76.55 | 78.45 | 76.35 | 76.75 | 76.75 | +0.4 (+0.52%) | 1,201,068 |
| 10 Sep 2014 | INR | 73.8 | 77.85 | 73.2 | 76.35 | 76.35 | +1.8 (+2.41%) | 2,069,585 |
| 9 Sep 2014 | INR | 74.25 | 75.8 | 73.8 | 74.55 | 74.55 | +0.2 (+0.27%) | 734,429 |
| 8 Sep 2014 | INR | 73.95 | 75.1 | 73.25 | 74.35 | 74.35 | +1.05 (+1.43%) | 793,918 |
| 5 Sep 2014 | INR | 72.65 | 74.8 | 72.15 | 73.3 | 73.3 | +0.5 (+0.69%) | 1,344,251 |
| 4 Sep 2014 | INR | 74.65 | 75.05 | 72 | 72.8 | 72.8 | -2.25 (-3.00%) | 722,287 |
| 3 Sep 2014 | INR | 75.65 | 76.75 | 74.6 | 75.05 | 75.05 | -0.6 (-0.79%) | 1,004,595 |
| 2 Sep 2014 | INR | 75.2 | 77.1 | 75.2 | 75.65 | 75.65 | +0.4 (+0.53%) | 961,150 |
| 1 Sep 2014 | INR | 75.05 | 76.15 | 74.5 | 75.25 | 75.25 | -0.1 (-0.13%) | 752,669 |
| 28 Aug 2014 | INR | 74.1 | 77.2 | 73 | 75.35 | 75.35 | +1.25 (+1.69%) | 3,446,847 |
| 27 Aug 2014 | INR | 72.05 | 74.7 | 71.9 | 74.1 | 74.1 | +2.4 (+3.35%) | 1,367,017 |
| 26 Aug 2014 | INR | 72.95 | 73.4 | 70.4 | 71.7 | 71.7 | -1.95 (-2.65%) | 711,628 |
| 25 Aug 2014 | INR | 75.1 | 76.15 | 73.4 | 73.65 | 73.65 | -1.65 (-2.19%) | 876,483 |
| 22 Aug 2014 | INR | 77.65 | 78.5 | 75 | 75.3 | 75.3 | -2.7 (-3.46%) | 965,162 |
| 21 Aug 2014 | INR | 77.5 | 79.8 | 77.4 | 78 | 78 | +0.1 (+0.13%) | 1,140,012 |
| 20 Aug 2014 | INR | 78.75 | 80.7 | 76.55 | 77.9 | 77.9 | -1.55 (-1.95%) | 1,609,164 |
| 19 Aug 2014 | INR | 79.2 | 80.7 | 78.45 | 79.45 | 79.45 | +1.3 (+1.66%) | 1,886,863 |
| 18 Aug 2014 | INR | 72.5 | 78.9 | 72.45 | 78.15 | 78.15 | +4.95 (+6.76%) | 2,446,514 |
| 14 Aug 2014 | INR | 72 | 74.45 | 72 | 73.2 | 73.2 | +2.2 (+3.10%) | 1,158,018 |
| 13 Aug 2014 | INR | 72 | 75.75 | 70.05 | 71 | 71 | -1.15 (-1.59%) | 2,260,290 |
| 12 Aug 2014 | INR | 71.65 | 72.9 | 71.65 | 72.15 | 72.15 | +0.5 (+0.70%) | 464,542 |
| 11 Aug 2014 | INR | 71.1 | 73 | 71.1 | 71.65 | 71.65 | +1.15 (+1.63%) | 642,834 |
| 8 Aug 2014 | INR | 73.4 | 73.4 | 70.2 | 70.5 | 70.5 | -3.8 (-5.11%) | 876,596 |
| 7 Aug 2014 | INR | 75.5 | 76.4 | 74.1 | 74.3 | 74.3 | -0.9 (-1.20%) | 693,774 |
| 6 Aug 2014 | INR | 77.9 | 79.1 | 74.55 | 75.2 | 75.2 | -3.15 (-4.02%) | 1,135,051 |
| 5 Aug 2014 | INR | 75.85 | 79.4 | 75.1 | 78.35 | 78.35 | +2.6 (+3.43%) | 1,302,795 |
| 4 Aug 2014 | INR | 75.2 | 76.8 | 74.95 | 75.75 | 75.75 | +1.65 (+2.23%) | 629,838 |
| 1 Aug 2014 | INR | 74.05 | 76.9 | 73.55 | 74.1 | 74.1 | -1.35 (-1.79%) | 930,707 |
| 31 Jul 2014 | INR | 76.05 | 78.7 | 75.25 | 75.45 | 75.45 | -1.15 (-1.50%) | 1,091,364 |
| 30 Jul 2014 | INR | 77.65 | 78.5 | 75.2 | 76.6 | 76.6 | -1.6 (-2.05%) | 644,700 |
