| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 47.01 | 47.01 | 45.54 | 46.11 | 15.37 | -0.24 (-0.52%) | 184,944 |
| 11 Sep 2014 | INR | 47.49 | 47.79 | 46.11 | 46.35 | 15.45 | -0.6 (-1.28%) | 159,915 |
| 10 Sep 2014 | INR | 47.46 | 47.46 | 46.05 | 46.95 | 15.65 | +0.09 (+0.19%) | 249,441 |
| 9 Sep 2014 | INR | 46.5 | 47.85 | 45.66 | 46.86 | 15.62 | +0.15 (+0.32%) | 250,848 |
| 8 Sep 2014 | INR | 48.51 | 48.75 | 46.05 | 46.71 | 15.57 | -0.78 (-1.64%) | 436,917 |
| 5 Sep 2014 | INR | 47.4 | 48 | 46.71 | 47.49 | 15.83 | +1.23 (+2.66%) | 198,249 |
| 4 Sep 2014 | INR | 48.45 | 49.8 | 46.05 | 46.26 | 15.42 | -1.29 (-2.71%) | 205,965 |
| 3 Sep 2014 | INR | 49.56 | 49.89 | 47.1 | 47.55 | 15.85 | -1.8 (-3.65%) | 205,356 |
| 2 Sep 2014 | INR | 49.5 | 50.25 | 48.99 | 49.35 | 16.45 | +0.15 (+0.30%) | 764,397 |
| 1 Sep 2014 | INR | 46.89 | 50.01 | 46.14 | 49.2 | 16.4 | +2.16 (+4.59%) | 882,858 |
| 28 Aug 2014 | INR | 45.36 | 48.09 | 45.36 | 47.04 | 15.68 | +1.29 (+2.82%) | 229,008 |
| 27 Aug 2014 | INR | 45.99 | 47.49 | 45.09 | 45.75 | 15.25 | -0.69 (-1.49%) | 676,533 |
| 26 Aug 2014 | INR | 47.76 | 47.79 | 46.2 | 46.44 | 15.48 | -1.35 (-2.82%) | 193,092 |
| 25 Aug 2014 | INR | 48.15 | 48.51 | 47.4 | 47.79 | 15.93 | +0.09 (+0.19%) | 232,101 |
| 22 Aug 2014 | INR | 47.61 | 48.9 | 46.59 | 47.7 | 15.9 | -0.06 (-0.13%) | 273,486 |
| 21 Aug 2014 | INR | 47.79 | 48.9 | 46.29 | 47.76 | 15.92 | +1.05 (+2.25%) | 320,370 |
| 20 Aug 2014 | INR | 46.89 | 48.54 | 45.99 | 46.71 | 15.57 | +0.3 (+0.65%) | 291,507 |
| 19 Aug 2014 | INR | 42 | 47.94 | 42 | 46.41 | 15.47 | +3.36 (+7.80%) | 918,699 |
| 18 Aug 2014 | INR | 42 | 43.89 | 40.26 | 43.05 | 14.35 | +1.41 (+3.39%) | 391,506 |
| 14 Aug 2014 | INR | 43.89 | 44.01 | 41.01 | 41.64 | 13.88 | -1.86 (-4.28%) | 408,357 |
| 13 Aug 2014 | INR | 46.8 | 46.8 | 42.54 | 43.5 | 14.5 | -2.04 (-4.48%) | 372,306 |
| 12 Aug 2014 | INR | 47.79 | 47.94 | 45.09 | 45.54 | 15.18 | -0.66 (-1.43%) | 321,831 |
| 11 Aug 2014 | INR | 48.3 | 48.39 | 45.09 | 46.2 | 15.4 | -0.75 (-1.60%) | 284,490 |
| 8 Aug 2014 | INR | 45 | 47.85 | 44.01 | 46.95 | 15.65 | +1.65 (+3.64%) | 405,585 |
| 7 Aug 2014 | INR | 45.75 | 46.89 | 44.64 | 45.3 | 15.1 | -0.81 (-1.76%) | 246,876 |
| 6 Aug 2014 | INR | 46.5 | 47.61 | 45.15 | 46.11 | 15.37 | -0.54 (-1.16%) | 374,382 |
| 5 Aug 2014 | INR | 47.04 | 48.36 | 46.11 | 46.65 | 15.55 | -0.81 (-1.71%) | 212,538 |
| 4 Aug 2014 | INR | 47.01 | 48.39 | 46.35 | 47.46 | 15.82 | -0.18 (-0.38%) | 181,902 |
| 1 Aug 2014 | INR | 48 | 49.2 | 46.05 | 47.64 | 15.88 | -0.9 (-1.85%) | 199,965 |
| 31 Jul 2014 | INR | 48.09 | 49.14 | 48.09 | 48.54 | 16.18 | +0.24 (+0.50%) | 292,983 |
