| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2014 | INR | 2,613.8 | 2,643.9 | 2,594.5 | 2,620.5 | 262.05 | -16.7 (-0.63%) | 17,437,540 |
| 12 Sep 2014 | INR | 2,605 | 2,641 | 2,587.5 | 2,637.2 | 263.72 | +31.1 (+1.19%) | 16,374,410 |
| 11 Sep 2014 | INR | 2,563.3 | 2,608.9 | 2,563.3 | 2,606.1 | 260.61 | +48.1 (+1.88%) | 15,981,320 |
| 10 Sep 2014 | INR | 2,549 | 2,562.9 | 2,525.6 | 2,558 | 255.8 | -8.1 (-0.32%) | 16,289,770 |
| 9 Sep 2014 | INR | 2,567 | 2,589.9 | 2,552 | 2,566.1 | 256.61 | -1.9 (-0.07%) | 12,975,200 |
| 8 Sep 2014 | INR | 2,537.2 | 2,572 | 2,527.9 | 2,568 | 256.8 | +52 (+2.07%) | 17,875,080 |
| 5 Sep 2014 | INR | 2,491 | 2,530 | 2,486.1 | 2,516 | 251.6 | +28 (+1.13%) | 16,913,550 |
| 4 Sep 2014 | INR | 2,506 | 2,509 | 2,476 | 2,488 | 248.8 | -18.3 (-0.73%) | 12,428,860 |
| 3 Sep 2014 | INR | 2,522.9 | 2,529.3 | 2,493.4 | 2,506.3 | 250.63 | -12.6 (-0.50%) | 15,715,840 |
| 2 Sep 2014 | INR | 2,517.2 | 2,534 | 2,504 | 2,518.9 | 251.89 | +3.9 (+0.16%) | 16,508,080 |
| 1 Sep 2014 | INR | 2,477 | 2,517 | 2,472.9 | 2,515 | 251.5 | +53.5 (+2.17%) | 15,193,550 |
| 28 Aug 2014 | INR | 2,512 | 2,523.8 | 2,453 | 2,461.5 | 246.15 | -40.6 (-1.62%) | 14,700,480 |
| 27 Aug 2014 | INR | 2,510.1 | 2,535.3 | 2,474 | 2,502.1 | 250.21 | -6.9 (-0.28%) | 14,200,130 |
| 26 Aug 2014 | INR | 2,499.9 | 2,509 | 2,465.3 | 2,509 | 250.9 | +1 (+0.04%) | 14,312,180 |
| 25 Aug 2014 | INR | 2,530 | 2,577.4 | 2,491.7 | 2,508 | 250.8 | -18.1 (-0.72%) | 26,784,130 |
| 22 Aug 2014 | INR | 2,479.8 | 2,549 | 2,479.8 | 2,526.1 | 252.61 | +55.1 (+2.23%) | 26,474,960 |
| 21 Aug 2014 | INR | 2,414 | 2,476.9 | 2,410.1 | 2,471 | 247.1 | +61 (+2.53%) | 27,963,970 |
| 20 Aug 2014 | INR | 2,445 | 2,448.3 | 2,408.5 | 2,410 | 241 | -24.1 (-0.99%) | 16,065,950 |
| 19 Aug 2014 | INR | 2,434.2 | 2,462 | 2,429.4 | 2,434.1 | 243.41 | +12 (+0.50%) | 15,948,060 |
| 18 Aug 2014 | INR | 2,355 | 2,429.3 | 2,354 | 2,422.1 | 242.21 | +61.7 (+2.61%) | 16,556,210 |
| 14 Aug 2014 | INR | 2,381 | 2,383.5 | 2,350.1 | 2,360.4 | 236.04 | -8.6 (-0.36%) | 15,800,260 |
| 13 Aug 2014 | INR | 2,425 | 2,436.3 | 2,352.5 | 2,369 | 236.9 | -69.1 (-2.83%) | 20,923,880 |
| 12 Aug 2014 | INR | 2,420 | 2,438.9 | 2,402 | 2,438.1 | 243.81 | +30.3 (+1.26%) | 12,331,020 |
| 11 Aug 2014 | INR | 2,430 | 2,440 | 2,405 | 2,407.8 | 240.78 | +4.3 (+0.18%) | 12,536,370 |
| 8 Aug 2014 | INR | 2,412 | 2,445.4 | 2,390 | 2,403.5 | 240.35 | -35.5 (-1.46%) | 32,789,900 |
| 7 Aug 2014 | INR | 2,415 | 2,449 | 2,405.3 | 2,439 | 243.9 | +15 (+0.62%) | 15,579,810 |
| 6 Aug 2014 | INR | 2,455 | 2,464.7 | 2,421.1 | 2,424 | 242.4 | -51 (-2.06%) | 12,928,410 |
| 5 Aug 2014 | INR | 2,476.6 | 2,484 | 2,441.6 | 2,475 | 247.5 | +11.5 (+0.47%) | 17,961,890 |
| 4 Aug 2014 | INR | 2,453 | 2,469 | 2,440.9 | 2,463.5 | 246.35 | +21.8 (+0.89%) | 13,946,260 |
| 1 Aug 2014 | INR | 2,415 | 2,485 | 2,410 | 2,441.7 | 244.17 | +5.7 (+0.23%) | 20,333,530 |
