| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 465.12 | 475 | 465 | 466.56 | 466.56 | +1.44 (+0.31%) | 26,248 |
| 11 Sep 2014 | INR | 472.88 | 478 | 461.52 | 465.12 | 465.12 | -4.76 (-1.01%) | 53,376 |
| 10 Sep 2014 | INR | 442.04 | 490 | 442 | 469.88 | 469.88 | +26.28 (+5.92%) | 277,304 |
| 9 Sep 2014 | INR | 444 | 453.88 | 440.16 | 443.6 | 443.6 | +2.24 (+0.51%) | 41,612 |
| 8 Sep 2014 | INR | 439 | 449 | 432.4 | 441.36 | 441.36 | +2.48 (+0.57%) | 52,180 |
| 5 Sep 2014 | INR | 436.84 | 449 | 432 | 438.88 | 438.88 | +6.52 (+1.51%) | 60,668 |
| 4 Sep 2014 | INR | 435 | 451.88 | 427.12 | 432.36 | 432.36 | -2.76 (-0.63%) | 52,548 |
| 3 Sep 2014 | INR | 424.56 | 461 | 420 | 435.12 | 435.12 | +10.96 (+2.58%) | 433,240 |
| 2 Sep 2014 | INR | 422.56 | 432.8 | 422.12 | 424.16 | 424.16 | -3 (-0.70%) | 22,228 |
| 1 Sep 2014 | INR | 435.4 | 439.8 | 422.4 | 427.16 | 427.16 | -8.08 (-1.86%) | 28,328 |
| 28 Aug 2014 | INR | 442.84 | 449.2 | 430 | 435.24 | 435.24 | -2.6 (-0.59%) | 166,096 |
| 27 Aug 2014 | INR | 386.6 | 444.52 | 386.6 | 437.84 | 437.84 | +47.32 (+12.12%) | 555,080 |
| 26 Aug 2014 | INR | 398.28 | 400.4 | 386.64 | 390.52 | 390.52 | -9.6 (-2.40%) | 28,688 |
| 25 Aug 2014 | INR | 393.24 | 404.96 | 393.24 | 400.12 | 400.12 | -0.32 (-0.08%) | 27,084 |
| 22 Aug 2014 | INR | 404 | 406.52 | 396.52 | 400.44 | 400.44 | -1.08 (-0.27%) | 10,300 |
| 21 Aug 2014 | INR | 405 | 408.36 | 399 | 401.52 | 401.52 | -1.84 (-0.46%) | 13,328 |
| 20 Aug 2014 | INR | 398 | 405 | 395 | 403.36 | 403.36 | +6.6 (+1.66%) | 48,304 |
| 19 Aug 2014 | INR | 387.12 | 399 | 387.12 | 396.76 | 396.76 | +5.12 (+1.31%) | 19,448 |
| 18 Aug 2014 | INR | 398 | 398 | 387.24 | 391.64 | 391.64 | +1.44 (+0.37%) | 21,724 |
| 14 Aug 2014 | INR | 383.84 | 394.2 | 381.04 | 390.2 | 390.2 | +6.36 (+1.66%) | 25,388 |
| 13 Aug 2014 | INR | 386.88 | 395 | 381.52 | 383.84 | 383.84 | -7.52 (-1.92%) | 22,952 |
| 12 Aug 2014 | INR | 389.64 | 397.44 | 386.04 | 391.36 | 391.36 | +1.72 (+0.44%) | 32,608 |
| 11 Aug 2014 | INR | 401.72 | 404.24 | 385 | 389.64 | 389.64 | -11.52 (-2.87%) | 62,064 |
| 8 Aug 2014 | INR | 393.44 | 403.88 | 390.12 | 401.16 | 401.16 | +5.6 (+1.42%) | 152,336 |
| 7 Aug 2014 | INR | 395.2 | 406.96 | 395 | 395.56 | 395.56 | -2.24 (-0.56%) | 24,260 |
| 6 Aug 2014 | INR | 393 | 406.88 | 393 | 397.8 | 397.8 | +0.2 (+0.05%) | 22,528 |
| 5 Aug 2014 | INR | 388.04 | 408 | 386.04 | 397.6 | 397.6 | +6.88 (+1.76%) | 40,172 |
| 4 Aug 2014 | INR | 395.8 | 396 | 384.04 | 390.72 | 390.72 | +5.32 (+1.38%) | 19,992 |
| 1 Aug 2014 | INR | 385.28 | 388.12 | 382 | 385.4 | 385.4 | -1.72 (-0.44%) | 18,504 |
| 31 Jul 2014 | INR | 384.2 | 392.24 | 380.52 | 387.12 | 387.12 | -0.92 (-0.24%) | 14,944 |
