| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 36.2 | 40.5 | 36.2 | 40.5 | 40.5 | +3.9 (+10.66%) | 2,594,197 |
| 5 Sep 2014 | INR | 38.3 | 38.5 | 35.7 | 36.6 | 36.6 | -2.15 (-5.55%) | 1,840,600 |
| 4 Sep 2014 | INR | 41 | 41.1 | 38.75 | 38.75 | 38.75 | -2.05 (-5.02%) | 570,686 |
| 3 Sep 2014 | INR | 40.8 | 41.6 | 40.3 | 40.8 | 40.8 | +1.15 (+2.90%) | 3,913,892 |
| 2 Sep 2014 | INR | 39 | 39.65 | 39 | 39.65 | 39.65 | +1.85 (+4.89%) | 1,087,397 |
| 1 Sep 2014 | INR | 36.85 | 38.5 | 36.85 | 37.8 | 37.8 | +0.8 (+2.16%) | 1,014,440 |
| 28 Aug 2014 | INR | 36.5 | 37.4 | 36.4 | 37 | 37 | +0.3 (+0.82%) | 575,840 |
| 27 Aug 2014 | INR | 36.9 | 37.95 | 36.6 | 36.7 | 36.7 | -0.3 (-0.81%) | 503,815 |
| 26 Aug 2014 | INR | 38.6 | 39.2 | 36.7 | 37 | 37 | -1.6 (-4.15%) | 999,851 |
| 25 Aug 2014 | INR | 37.1 | 39.2 | 37.05 | 38.6 | 38.6 | +1.2 (+3.21%) | 1,473,624 |
| 22 Aug 2014 | INR | 38 | 38.35 | 37.25 | 37.4 | 37.4 | -0.6 (-1.58%) | 489,212 |
| 21 Aug 2014 | INR | 38 | 39.05 | 37.5 | 38 | 38 | -0.35 (-0.91%) | 914,100 |
| 20 Aug 2014 | INR | 38.75 | 39.3 | 38 | 38.35 | 38.35 | -0.85 (-2.17%) | 897,912 |
| 19 Aug 2014 | INR | 39.45 | 39.65 | 38.8 | 39.2 | 39.2 | +0.5 (+1.29%) | 835,935 |
| 18 Aug 2014 | INR | 36.5 | 38.7 | 36.5 | 38.7 | 38.7 | +2.2 (+6.03%) | 1,277,617 |
| 14 Aug 2014 | INR | 36.6 | 37.4 | 35.6 | 36.5 | 36.5 | -0.5 (-1.35%) | 1,380,230 |
| 13 Aug 2014 | INR | 38.5 | 38.8 | 37 | 37 | 37 | -1.8 (-4.64%) | 705,226 |
| 12 Aug 2014 | INR | 38.9 | 39.5 | 38 | 38.8 | 38.8 | +0.1 (+0.26%) | 542,865 |
| 11 Aug 2014 | INR | 38.8 | 39.6 | 38.4 | 38.7 | 38.7 | +0.35 (+0.91%) | 610,514 |
| 8 Aug 2014 | INR | 39.5 | 39.5 | 38.1 | 38.35 | 38.35 | -1.6 (-4.01%) | 1,258,952 |
| 7 Aug 2014 | INR | 40.55 | 41.5 | 39.8 | 39.95 | 39.95 | -0.8 (-1.96%) | 1,155,234 |
| 6 Aug 2014 | INR | 41 | 42.45 | 40.5 | 40.75 | 40.75 | -0.15 (-0.37%) | 1,416,229 |
| 5 Aug 2014 | INR | 39.45 | 41.3 | 39.45 | 40.9 | 40.9 | -1 (-2.39%) | 1,406,024 |
| 4 Aug 2014 | INR | 42.75 | 43.85 | 41.1 | 41.9 | 41.9 | -0.25 (-0.59%) | 1,348,044 |
| 1 Aug 2014 | INR | 42.85 | 42.9 | 41.15 | 42.15 | 42.15 | -1.15 (-2.66%) | 727,665 |
| 31 Jul 2014 | INR | 43.4 | 43.9 | 42 | 43.3 | 43.3 | +0.8 (+1.88%) | 303,841 |
| 30 Jul 2014 | INR | 42.5 | 42.9 | 41.1 | 42.5 | 42.5 | +0.25 (+0.59%) | 391,041 |
| 28 Jul 2014 | INR | 42.7 | 43.7 | 41.35 | 42.25 | 42.25 | -1.1 (-2.54%) | 455,932 |
| 25 Jul 2014 | INR | 44.5 | 45.45 | 42.75 | 43.35 | 43.35 | -1.15 (-2.58%) | 639,197 |
| 24 Jul 2014 | INR | 46 | 46.3 | 44.5 | 44.5 | 44.5 | -1.15 (-2.52%) | 535,329 |
