| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2014 | INR | 45 | 45.85 | 44.15 | 45.35 | 45.35 | +0.8 (+1.80%) | 6,126,101 |
| 10 Sep 2014 | INR | 43.85 | 45.1 | 43.35 | 44.55 | 44.55 | +0.55 (+1.25%) | 4,734,589 |
| 9 Sep 2014 | INR | 43.65 | 44.65 | 43.3 | 44 | 44 | +0.3 (+0.69%) | 3,443,068 |
| 8 Sep 2014 | INR | 43.65 | 44.5 | 43.4 | 43.7 | 43.7 | +0.05 (+0.11%) | 2,549,346 |
| 5 Sep 2014 | INR | 43.95 | 44.45 | 43.3 | 43.65 | 43.65 | -0.45 (-1.02%) | 2,863,098 |
| 4 Sep 2014 | INR | 44.75 | 45.6 | 43.6 | 44.1 | 44.1 | -0.2 (-0.45%) | 7,264,209 |
| 3 Sep 2014 | INR | 43.25 | 44.85 | 42.9 | 44.3 | 44.3 | +0.95 (+2.19%) | 4,214,958 |
| 2 Sep 2014 | INR | 44.35 | 44.95 | 43 | 43.35 | 43.35 | -0.35 (-0.80%) | 6,091,441 |
| 1 Sep 2014 | INR | 41.2 | 44.2 | 40.35 | 43.7 | 43.7 | +2.9 (+7.11%) | 6,326,628 |
| 28 Aug 2014 | INR | 39.6 | 41.35 | 39.1 | 40.8 | 40.8 | +0.95 (+2.38%) | 5,270,735 |
| 27 Aug 2014 | INR | 41.2 | 41.6 | 38.85 | 39.85 | 39.85 | -1.55 (-3.74%) | 7,177,791 |
| 26 Aug 2014 | INR | 42.1 | 42.75 | 41 | 41.4 | 41.4 | -1.55 (-3.61%) | 5,674,655 |
| 25 Aug 2014 | INR | 44 | 44.65 | 42.2 | 42.95 | 42.95 | -0.4 (-0.92%) | 8,232,270 |
| 22 Aug 2014 | INR | 43.85 | 43.85 | 42 | 43.35 | 43.35 | -0.2 (-0.46%) | 5,145,365 |
| 21 Aug 2014 | INR | 42.8 | 44.05 | 42.25 | 43.55 | 43.55 | +1.55 (+3.69%) | 9,125,558 |
| 20 Aug 2014 | INR | 40.7 | 42.9 | 39.75 | 42 | 42 | +1.5 (+3.70%) | 7,521,252 |
| 19 Aug 2014 | INR | 41.7 | 42.25 | 40.1 | 40.5 | 40.5 | -0.65 (-1.58%) | 7,647,069 |
| 18 Aug 2014 | INR | 38.95 | 42.45 | 38.8 | 41.15 | 41.15 | +3.1 (+8.15%) | 13,169,551 |
| 14 Aug 2014 | INR | 36.15 | 38.55 | 35.95 | 38.05 | 38.05 | +1.85 (+5.11%) | 6,832,938 |
| 13 Aug 2014 | INR | 37.15 | 37.25 | 35 | 36.2 | 36.2 | -0.95 (-2.56%) | 5,120,606 |
| 12 Aug 2014 | INR | 37.3 | 38.05 | 36.7 | 37.15 | 37.15 | +0.45 (+1.23%) | 6,204,825 |
| 11 Aug 2014 | INR | 35.9 | 38.3 | 35.5 | 36.7 | 36.7 | +2.55 (+7.47%) | 12,171,671 |
| 8 Aug 2014 | INR | 35 | 35 | 33.7 | 34.15 | 34.15 | -1.35 (-3.80%) | 5,451,517 |
| 7 Aug 2014 | INR | 35.95 | 36.5 | 35.35 | 35.5 | 35.5 | 0.0 (0.0%) | 5,170,105 |
| 6 Aug 2014 | INR | 35.65 | 36.3 | 35.25 | 35.5 | 35.5 | -0.15 (-0.42%) | 4,399,413 |
| 5 Aug 2014 | INR | 36.45 | 36.6 | 35.15 | 35.65 | 35.65 | -0.5 (-1.38%) | 6,398,921 |
| 4 Aug 2014 | INR | 35.8 | 36.8 | 34.3 | 36.15 | 36.15 | +2.9 (+8.72%) | 15,914,353 |
| 1 Aug 2014 | INR | 32.3 | 33.85 | 32 | 33.25 | 33.25 | +0.7 (+2.15%) | 4,459,615 |
| 31 Jul 2014 | INR | 32 | 32.95 | 31.95 | 32.55 | 32.55 | +0.2 (+0.62%) | 2,472,104 |
| 30 Jul 2014 | INR | 31.8 | 32.55 | 31.3 | 32.35 | 32.35 | +0.55 (+1.73%) | 2,044,651 |
