| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 339.9 | 372.55 | 335.45 | 362.85 | 362.85 | +24.05 (+7.10%) | 152,769 |
| 5 Sep 2014 | INR | 338.2 | 343 | 336 | 338.8 | 338.8 | +0.3 (+0.09%) | 26,248 |
| 4 Sep 2014 | INR | 336.45 | 341.9 | 330.75 | 338.5 | 338.5 | +1.9 (+0.56%) | 57,966 |
| 3 Sep 2014 | INR | 339.5 | 343.8 | 333 | 336.6 | 336.6 | -2.9 (-0.85%) | 52,805 |
| 2 Sep 2014 | INR | 329.95 | 351 | 329.85 | 339.5 | 339.5 | +9.05 (+2.74%) | 231,182 |
| 1 Sep 2014 | INR | 326 | 331.5 | 324.65 | 330.45 | 330.45 | +3.6 (+1.10%) | 230,371 |
| 28 Aug 2014 | INR | 329.05 | 329.05 | 321.6 | 326.85 | 326.85 | -3.15 (-0.95%) | 17,424 |
| 27 Aug 2014 | INR | 330 | 331.5 | 320.35 | 330 | 330 | +0.3 (+0.09%) | 209,782 |
| 26 Aug 2014 | INR | 325 | 332.7 | 325 | 329.7 | 329.7 | +5.3 (+1.63%) | 350,866 |
| 25 Aug 2014 | INR | 316 | 328.45 | 314.7 | 324.4 | 324.4 | +11.1 (+3.54%) | 88,587 |
| 22 Aug 2014 | INR | 310 | 318.8 | 308.9 | 313.3 | 313.3 | +5 (+1.62%) | 36,118 |
| 21 Aug 2014 | INR | 311 | 313.5 | 307 | 308.3 | 308.3 | -2.8 (-0.90%) | 26,835 |
| 20 Aug 2014 | INR | 310 | 314.45 | 309.25 | 311.1 | 311.1 | -1.15 (-0.37%) | 17,507 |
| 19 Aug 2014 | INR | 315 | 316.55 | 310.05 | 312.25 | 312.25 | -2.45 (-0.78%) | 21,655 |
| 18 Aug 2014 | INR | 310.5 | 316.25 | 305.45 | 314.7 | 314.7 | +1.35 (+0.43%) | 41,942 |
| 14 Aug 2014 | INR | 297.4 | 319.25 | 291.5 | 313.35 | 313.35 | +13.4 (+4.47%) | 145,931 |
| 13 Aug 2014 | INR | 304 | 305.1 | 293.1 | 299.95 | 299.95 | -3.45 (-1.14%) | 70,719 |
| 12 Aug 2014 | INR | 300 | 306.5 | 300 | 303.4 | 303.4 | +2.5 (+0.83%) | 34,996 |
| 11 Aug 2014 | INR | 304.15 | 305.9 | 300.05 | 300.9 | 300.9 | -1.95 (-0.64%) | 14,004 |
| 8 Aug 2014 | INR | 303.95 | 305.4 | 301.7 | 302.85 | 302.85 | -2.5 (-0.82%) | 19,372 |
| 7 Aug 2014 | INR | 309 | 311.3 | 300.8 | 305.35 | 305.35 | -0.9 (-0.29%) | 55,247 |
| 6 Aug 2014 | INR | 305 | 310.8 | 304.4 | 306.25 | 306.25 | +1 (+0.33%) | 58,378 |
| 5 Aug 2014 | INR | 300 | 312.5 | 298.05 | 305.25 | 305.25 | +5.45 (+1.82%) | 97,602 |
| 4 Aug 2014 | INR | 304 | 304.65 | 298.5 | 299.8 | 299.8 | -3.05 (-1.01%) | 201,518 |
| 1 Aug 2014 | INR | 305 | 309.75 | 300.25 | 302.85 | 302.85 | -3.6 (-1.17%) | 103,381 |
| 31 Jul 2014 | INR | 312.75 | 315.3 | 304.2 | 306.45 | 306.45 | -10.45 (-3.30%) | 55,767 |
| 30 Jul 2014 | INR | 314 | 319 | 307.75 | 316.9 | 316.9 | +1.8 (+0.57%) | 39,353 |
| 28 Jul 2014 | INR | 320.05 | 322.6 | 314.05 | 315.1 | 315.1 | -5.5 (-1.72%) | 23,141 |
| 25 Jul 2014 | INR | 323.4 | 323.4 | 314.2 | 320.6 | 320.6 | -1.75 (-0.54%) | 94,936 |
| 24 Jul 2014 | INR | 321.5 | 334.8 | 315.7 | 322.35 | 322.35 | +2.9 (+0.91%) | 497,617 |
