| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 542.25 | 546 | 531 | 531.15 | 53.115 | -6.75 (-1.25%) | 7,477,466 |
| 11 Sep 2014 | INR | 522.45 | 541.95 | 520.05 | 537.9 | 53.79 | +18.15 (+3.49%) | 11,611,959 |
| 10 Sep 2014 | INR | 504.9 | 538.95 | 497.1 | 519.75 | 51.975 | +13.2 (+2.61%) | 17,229,396 |
| 9 Sep 2014 | INR | 515.55 | 517.35 | 495.15 | 506.55 | 50.655 | -6.45 (-1.26%) | 6,356,367 |
| 8 Sep 2014 | INR | 494.1 | 520.95 | 490.35 | 513 | 51.3 | +25.05 (+5.13%) | 28,085,671 |
| 5 Sep 2014 | INR | 468.6 | 498 | 452.25 | 487.95 | 48.795 | +23.4 (+5.04%) | 20,279,315 |
| 4 Sep 2014 | INR | 470.7 | 478.2 | 463.5 | 464.55 | 46.455 | -5.25 (-1.12%) | 12,261,069 |
| 3 Sep 2014 | INR | 439.05 | 469.8 | 435.15 | 469.8 | 46.98 | +31.05 (+7.08%) | 21,678,409 |
| 2 Sep 2014 | INR | 436.95 | 445.65 | 432 | 438.75 | 43.875 | +2.7 (+0.62%) | 3,754,903 |
| 1 Sep 2014 | INR | 422.4 | 437.55 | 422.4 | 436.05 | 43.605 | +13.2 (+3.12%) | 2,830,589 |
| 28 Aug 2014 | INR | 432.15 | 442.05 | 415.2 | 422.85 | 42.285 | -9 (-2.08%) | 5,128,017 |
| 27 Aug 2014 | INR | 426.75 | 438.75 | 425.1 | 431.85 | 43.185 | +8.85 (+2.09%) | 3,871,258 |
| 26 Aug 2014 | INR | 429.75 | 437.7 | 416.1 | 423 | 42.3 | -4.35 (-1.02%) | 6,126,582 |
| 25 Aug 2014 | INR | 445.8 | 446.55 | 424.95 | 427.35 | 42.735 | -15.75 (-3.55%) | 2,991,569 |
| 22 Aug 2014 | INR | 453 | 454.95 | 440.25 | 443.1 | 44.31 | -6.9 (-1.53%) | 2,900,954 |
| 21 Aug 2014 | INR | 456 | 465.45 | 448.05 | 450 | 45 | -9.15 (-1.99%) | 4,101,973 |
| 20 Aug 2014 | INR | 461.55 | 468.3 | 454.05 | 459.15 | 45.915 | -0.9 (-0.20%) | 4,081,678 |
| 19 Aug 2014 | INR | 460.95 | 467.25 | 455.55 | 460.05 | 46.005 | +1.35 (+0.29%) | 4,557,073 |
| 18 Aug 2014 | INR | 448.8 | 458.7 | 442.05 | 458.7 | 45.87 | +11.7 (+2.62%) | 5,548,047 |
| 14 Aug 2014 | INR | 414 | 454.05 | 414 | 447 | 44.7 | +33 (+7.97%) | 11,283,549 |
| 13 Aug 2014 | INR | 444.9 | 446.55 | 396 | 414 | 41.4 | -31.05 (-6.98%) | 14,200,418 |
| 12 Aug 2014 | INR | 460.05 | 464.85 | 435.3 | 445.05 | 44.505 | -10.05 (-2.21%) | 14,684,213 |
| 11 Aug 2014 | INR | 461.85 | 464.4 | 455.1 | 455.1 | 45.51 | -0.9 (-0.20%) | 2,507,744 |
| 8 Aug 2014 | INR | 456 | 460.95 | 446.1 | 456 | 45.6 | -5.55 (-1.20%) | 4,487,848 |
| 7 Aug 2014 | INR | 469.05 | 478.95 | 456.45 | 461.55 | 46.155 | -9.45 (-2.01%) | 5,526,057 |
| 6 Aug 2014 | INR | 459 | 484.8 | 459 | 471 | 47.1 | +10.05 (+2.18%) | 13,484,798 |
| 5 Aug 2014 | INR | 454.95 | 469.05 | 453 | 460.95 | 46.095 | +8.85 (+1.96%) | 5,335,137 |
| 4 Aug 2014 | INR | 454.95 | 463.95 | 448.05 | 452.1 | 45.21 | -3.75 (-0.82%) | 3,569,353 |
| 1 Aug 2014 | INR | 456.15 | 469.95 | 453.9 | 455.85 | 45.585 | -7.65 (-1.65%) | 5,297,397 |
| 31 Jul 2014 | INR | 469.95 | 482.55 | 462.3 | 463.5 | 46.35 | -5.55 (-1.18%) | 9,489,895 |
