| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 42.7 | 44.7 | 42.15 | 43.95 | 43.95 | +1.4 (+3.29%) | 38,023 |
| 5 Sep 2014 | INR | 42.15 | 43.5 | 42.15 | 42.55 | 42.55 | -0.05 (-0.12%) | 15,301 |
| 4 Sep 2014 | INR | 43 | 43.2 | 42.3 | 42.6 | 42.6 | -0.95 (-2.18%) | 13,744 |
| 3 Sep 2014 | INR | 44.5 | 44.7 | 43.15 | 43.55 | 43.55 | -1.05 (-2.35%) | 16,872 |
| 2 Sep 2014 | INR | 45.65 | 45.65 | 44.45 | 44.6 | 44.6 | -0.15 (-0.34%) | 20,826 |
| 1 Sep 2014 | INR | 44.9 | 45.5 | 44 | 44.75 | 44.75 | +1.1 (+2.52%) | 15,813 |
| 28 Aug 2014 | INR | 44.15 | 44.45 | 42.65 | 43.65 | 43.65 | -0.6 (-1.36%) | 7,119 |
| 27 Aug 2014 | INR | 45 | 45 | 43.4 | 44.25 | 44.25 | -0.1 (-0.23%) | 15,601 |
| 26 Aug 2014 | INR | 44 | 44.9 | 42.1 | 44.35 | 44.35 | +0.4 (+0.91%) | 12,637 |
| 25 Aug 2014 | INR | 45.5 | 46.5 | 43.5 | 43.95 | 43.95 | -1.7 (-3.72%) | 32,153 |
| 22 Aug 2014 | INR | 46.9 | 46.9 | 45.1 | 45.65 | 45.65 | +0.35 (+0.77%) | 15,001 |
| 21 Aug 2014 | INR | 42 | 47.6 | 42 | 45.3 | 45.3 | +3.25 (+7.73%) | 55,886 |
| 20 Aug 2014 | INR | 42 | 42.45 | 41.2 | 42.05 | 42.05 | +0.1 (+0.24%) | 19,314 |
| 19 Aug 2014 | INR | 42.2 | 42.55 | 41.55 | 41.95 | 41.95 | +0.45 (+1.08%) | 11,954 |
| 18 Aug 2014 | INR | 41 | 43.25 | 40.55 | 41.5 | 41.5 | +0.9 (+2.22%) | 20,965 |
| 14 Aug 2014 | INR | 39.75 | 40.9 | 39.5 | 40.6 | 40.6 | +0.6 (+1.50%) | 7,655 |
| 13 Aug 2014 | INR | 40.25 | 40.8 | 39 | 40 | 40 | -0.15 (-0.37%) | 31,154 |
| 12 Aug 2014 | INR | 43.75 | 43.75 | 37.15 | 40.15 | 40.15 | -5.85 (-12.72%) | 107,799 |
| 11 Aug 2014 | INR | 46.05 | 46.95 | 45.55 | 46 | 46 | +1 (+2.22%) | 24,291 |
| 8 Aug 2014 | INR | 45.95 | 46 | 44.25 | 45 | 45 | -1 (-2.17%) | 14,043 |
| 7 Aug 2014 | INR | 47 | 47.5 | 45.65 | 46 | 46 | -0.7 (-1.50%) | 15,089 |
| 6 Aug 2014 | INR | 47.45 | 47.5 | 46.7 | 46.7 | 46.7 | -0.55 (-1.16%) | 19,119 |
| 5 Aug 2014 | INR | 45.15 | 49 | 45.1 | 47.25 | 47.25 | +2.8 (+6.30%) | 68,798 |
| 4 Aug 2014 | INR | 43.1 | 45.4 | 43.05 | 44.45 | 44.45 | +1.05 (+2.42%) | 25,533 |
| 1 Aug 2014 | INR | 43.1 | 44.2 | 43 | 43.4 | 43.4 | -0.35 (-0.80%) | 9,152 |
| 31 Jul 2014 | INR | 44.15 | 44.6 | 43.2 | 43.75 | 43.75 | -0.75 (-1.69%) | 16,379 |
| 30 Jul 2014 | INR | 45.15 | 45.15 | 44.2 | 44.5 | 44.5 | -0.75 (-1.66%) | 2,253 |
| 28 Jul 2014 | INR | 46 | 46 | 44.6 | 45.25 | 45.25 | -0.75 (-1.63%) | 11,482 |
| 25 Jul 2014 | INR | 45.8 | 46.85 | 45 | 46 | 46 | +0.95 (+2.11%) | 11,157 |
| 24 Jul 2014 | INR | 47.6 | 47.6 | 44 | 45.05 | 45.05 | -0.6 (-1.31%) | 21,337 |
