| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 21.3 | 21.65 | 21.05 | 21.25 | 21.25 | -0.05 (-0.23%) | 7,303,325 |
| 11 Sep 2014 | INR | 22.35 | 22.4 | 21.05 | 21.3 | 21.3 | -1.15 (-5.12%) | 14,042,462 |
| 10 Sep 2014 | INR | 22.65 | 22.9 | 22.25 | 22.45 | 22.45 | -0.05 (-0.22%) | 9,895,500 |
| 9 Sep 2014 | INR | 21.35 | 22.65 | 21.35 | 22.5 | 22.5 | +1.1 (+5.14%) | 8,869,676 |
| 8 Sep 2014 | INR | 21.35 | 21.5 | 21.15 | 21.4 | 21.4 | +0.1 (+0.47%) | 3,716,200 |
| 5 Sep 2014 | INR | 21.1 | 21.5 | 20.95 | 21.3 | 21.3 | +0.15 (+0.71%) | 4,571,204 |
| 4 Sep 2014 | INR | 21.45 | 21.55 | 21 | 21.15 | 21.15 | -0.4 (-1.86%) | 3,300,998 |
| 3 Sep 2014 | INR | 21.75 | 22 | 21.4 | 21.55 | 21.55 | -0.35 (-1.60%) | 3,671,165 |
| 2 Sep 2014 | INR | 21.9 | 22.05 | 21.75 | 21.9 | 21.9 | -0.05 (-0.23%) | 2,924,521 |
| 1 Sep 2014 | INR | 21.95 | 22.05 | 21.55 | 21.95 | 21.95 | +0.3 (+1.39%) | 3,778,484 |
| 28 Aug 2014 | INR | 20.95 | 22.3 | 20.9 | 21.65 | 21.65 | +0.7 (+3.34%) | 16,598,231 |
| 27 Aug 2014 | INR | 21 | 21.25 | 20.8 | 20.95 | 20.95 | 0.0 (0.0%) | 5,579,665 |
| 26 Aug 2014 | INR | 21.2 | 21.3 | 20.7 | 20.95 | 20.95 | -0.4 (-1.87%) | 5,669,361 |
| 25 Aug 2014 | INR | 21.95 | 21.95 | 21.25 | 21.35 | 21.35 | -0.6 (-2.73%) | 3,427,262 |
| 22 Aug 2014 | INR | 22.1 | 22.35 | 21.9 | 21.95 | 21.95 | +0.05 (+0.23%) | 3,999,053 |
| 21 Aug 2014 | INR | 22.4 | 22.45 | 21.8 | 21.9 | 21.9 | -0.4 (-1.79%) | 4,602,744 |
| 20 Aug 2014 | INR | 22 | 22.55 | 21.75 | 22.3 | 22.3 | +0.4 (+1.83%) | 6,675,586 |
| 19 Aug 2014 | INR | 21.7 | 22.05 | 21.6 | 21.9 | 21.9 | +0.25 (+1.15%) | 3,731,253 |
| 18 Aug 2014 | INR | 21.15 | 21.7 | 21.15 | 21.65 | 21.65 | +0.35 (+1.64%) | 3,107,493 |
| 14 Aug 2014 | INR | 20.8 | 21.4 | 20.8 | 21.3 | 21.3 | +0.5 (+2.40%) | 3,805,170 |
| 13 Aug 2014 | INR | 22 | 22.05 | 20.45 | 20.8 | 20.8 | -1.25 (-5.67%) | 6,148,716 |
| 12 Aug 2014 | INR | 22 | 22.15 | 21.95 | 22.05 | 22.05 | +0.1 (+0.46%) | 3,193,077 |
| 11 Aug 2014 | INR | 22.1 | 22.2 | 21.9 | 21.95 | 21.95 | 0.0 (0.0%) | 2,933,321 |
| 8 Aug 2014 | INR | 22.2 | 22.25 | 21.85 | 21.95 | 21.95 | -0.5 (-2.23%) | 4,650,952 |
| 7 Aug 2014 | INR | 22.8 | 22.85 | 22.25 | 22.45 | 22.45 | -0.3 (-1.32%) | 4,991,062 |
| 6 Aug 2014 | INR | 23.05 | 23.2 | 22.7 | 22.75 | 22.75 | -0.35 (-1.52%) | 5,043,047 |
| 5 Aug 2014 | INR | 22.55 | 23.25 | 22.45 | 23.1 | 23.1 | +0.7 (+3.12%) | 5,259,350 |
| 4 Aug 2014 | INR | 22.55 | 22.75 | 22.25 | 22.4 | 22.4 | -0.1 (-0.44%) | 3,593,208 |
| 1 Aug 2014 | INR | 22.5 | 22.9 | 22.45 | 22.5 | 22.5 | -0.35 (-1.53%) | 4,055,664 |
| 31 Jul 2014 | INR | 23 | 23.25 | 22.7 | 22.85 | 22.85 | -0.2 (-0.87%) | 10,811,982 |
