| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 41.75 | 42.5 | 39.7 | 40.2 | 40.2 | +0.35 (+0.88%) | 28,604 |
| 5 Sep 2014 | INR | 38.95 | 40.75 | 38.55 | 39.85 | 39.85 | +1.8 (+4.73%) | 5,465 |
| 4 Sep 2014 | INR | 37.55 | 38.95 | 37.5 | 38.05 | 38.05 | +0.05 (+0.13%) | 6,817 |
| 3 Sep 2014 | INR | 39.25 | 41.65 | 37.75 | 38 | 38 | -1.4 (-3.55%) | 11,770 |
| 2 Sep 2014 | INR | 40.1 | 40.15 | 39.2 | 39.4 | 39.4 | -0.6 (-1.50%) | 11,846 |
| 1 Sep 2014 | INR | 40.25 | 41.25 | 39.7 | 40 | 40 | -0.5 (-1.23%) | 7,262 |
| 28 Aug 2014 | INR | 41.5 | 41.85 | 39.65 | 40.5 | 40.5 | +0.7 (+1.76%) | 17,094 |
| 27 Aug 2014 | INR | 40.4 | 41.4 | 39.75 | 39.8 | 39.8 | -0.5 (-1.24%) | 5,463 |
| 26 Aug 2014 | INR | 42.6 | 43.4 | 39.3 | 40.3 | 40.3 | -1.65 (-3.93%) | 13,316 |
| 25 Aug 2014 | INR | 43.8 | 45.5 | 41.5 | 41.95 | 41.95 | -0.25 (-0.59%) | 25,999 |
| 22 Aug 2014 | INR | 42.8 | 43.95 | 40.8 | 42.2 | 42.2 | -0.75 (-1.75%) | 13,511 |
| 21 Aug 2014 | INR | 40.7 | 46 | 40.55 | 42.95 | 42.95 | +3.3 (+8.32%) | 65,983 |
| 20 Aug 2014 | INR | 38.75 | 40.7 | 38.75 | 39.65 | 39.65 | +0.5 (+1.28%) | 10,557 |
| 19 Aug 2014 | INR | 38.5 | 40.8 | 38.5 | 39.15 | 39.15 | -0.55 (-1.39%) | 12,628 |
| 18 Aug 2014 | INR | 37.95 | 41.9 | 37.95 | 39.7 | 39.7 | +3.65 (+10.12%) | 27,885 |
| 14 Aug 2014 | INR | 36.25 | 36.5 | 35 | 36.05 | 36.05 | +0.3 (+0.84%) | 8,815 |
| 13 Aug 2014 | INR | 38.15 | 39.1 | 35.05 | 35.75 | 35.75 | -2.4 (-6.29%) | 6,415 |
| 12 Aug 2014 | INR | 38.8 | 42.25 | 37 | 38.15 | 38.15 | +0.6 (+1.60%) | 45,449 |
| 11 Aug 2014 | INR | 34.5 | 37.6 | 32.2 | 37.55 | 37.55 | +6.2 (+19.78%) | 21,531 |
| 8 Aug 2014 | INR | 34 | 34 | 30.95 | 31.35 | 31.35 | -2.4 (-7.11%) | 9,598 |
| 7 Aug 2014 | INR | 36.15 | 37 | 32 | 33.75 | 33.75 | -3.4 (-9.15%) | 14,739 |
| 6 Aug 2014 | INR | 38.85 | 38.85 | 36.5 | 37.15 | 37.15 | -1.4 (-3.63%) | 25,115 |
| 5 Aug 2014 | INR | 37 | 41.4 | 36.05 | 38.55 | 38.55 | +3.15 (+8.90%) | 73,409 |
| 4 Aug 2014 | INR | 30.4 | 35.4 | 30 | 35.4 | 35.4 | +5.9 (+20%) | 91,297 |
| 1 Aug 2014 | INR | 29.05 | 29.95 | 27 | 29.5 | 29.5 | 0.0 (0.0%) | 10,263 |
| 31 Jul 2014 | INR | 28.5 | 29.65 | 28.05 | 29.5 | 29.5 | +0.6 (+2.08%) | 5,422 |
| 30 Jul 2014 | INR | 29 | 29.8 | 28.5 | 28.9 | 28.9 | -0.1 (-0.34%) | 9,196 |
| 28 Jul 2014 | INR | 29.7 | 29.95 | 27.8 | 29 | 29 | +0.2 (+0.69%) | 6,361 |
| 25 Jul 2014 | INR | 29.55 | 29.95 | 28.3 | 28.8 | 28.8 | -0.45 (-1.54%) | 12,830 |
| 24 Jul 2014 | INR | 27.7 | 29.55 | 27.7 | 29.25 | 29.25 | +1.55 (+5.60%) | 12,010 |
