| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2014 | INR | 79.2 | 80.3 | 75.85 | 76.4 | 76.4 | -2.6 (-3.29%) | 692,322 |
| 15 Sep 2014 | INR | 77.5 | 80.5 | 76.55 | 79 | 79 | +0.65 (+0.83%) | 839,905 |
| 12 Sep 2014 | INR | 81.2 | 81.3 | 78 | 78.35 | 78.35 | -2.5 (-3.09%) | 796,238 |
| 11 Sep 2014 | INR | 78.6 | 82.2 | 78.35 | 80.85 | 80.85 | +2.85 (+3.65%) | 1,202,143 |
| 10 Sep 2014 | INR | 77.65 | 79.25 | 76.35 | 78 | 78 | +0.1 (+0.13%) | 614,530 |
| 9 Sep 2014 | INR | 79.65 | 79.9 | 77.55 | 77.9 | 77.9 | -1.45 (-1.83%) | 546,833 |
| 8 Sep 2014 | INR | 78.6 | 80.85 | 77.6 | 79.35 | 79.35 | +1.1 (+1.41%) | 774,472 |
| 5 Sep 2014 | INR | 79.6 | 80.45 | 77.2 | 78.25 | 78.25 | -0.75 (-0.95%) | 726,076 |
| 4 Sep 2014 | INR | 80.9 | 80.9 | 77.2 | 79 | 79 | -1.8 (-2.23%) | 656,920 |
| 3 Sep 2014 | INR | 78.8 | 81.4 | 78.55 | 80.8 | 80.8 | +3.55 (+4.60%) | 1,931,855 |
| 2 Sep 2014 | INR | 76.4 | 78.25 | 75.25 | 77.25 | 77.25 | +0.65 (+0.85%) | 885,699 |
| 1 Sep 2014 | INR | 73.4 | 77.25 | 72.55 | 76.6 | 76.6 | +3.55 (+4.86%) | 1,059,023 |
| 28 Aug 2014 | INR | 74.15 | 75.2 | 72.7 | 73.05 | 73.05 | -1.35 (-1.81%) | 499,695 |
| 27 Aug 2014 | INR | 75 | 76.3 | 73.85 | 74.4 | 74.4 | -0.6 (-0.80%) | 560,597 |
| 26 Aug 2014 | INR | 76.2 | 76.3 | 73.3 | 75 | 75 | -1.4 (-1.83%) | 626,869 |
| 25 Aug 2014 | INR | 75.35 | 79.4 | 74.65 | 76.4 | 76.4 | +0.45 (+0.59%) | 1,000,282 |
| 22 Aug 2014 | INR | 78.2 | 78.2 | 74.9 | 75.95 | 75.95 | -1.65 (-2.13%) | 506,316 |
| 21 Aug 2014 | INR | 78.9 | 79.75 | 76.2 | 77.6 | 77.6 | -1.35 (-1.71%) | 592,024 |
| 20 Aug 2014 | INR | 78.7 | 80.8 | 78.15 | 78.95 | 78.95 | +0.45 (+0.57%) | 661,947 |
| 19 Aug 2014 | INR | 78.55 | 80.05 | 77.3 | 78.5 | 78.5 | +0.6 (+0.77%) | 857,279 |
| 18 Aug 2014 | INR | 74 | 78.35 | 72.65 | 77.9 | 77.9 | +4.8 (+6.57%) | 1,182,039 |
| 14 Aug 2014 | INR | 68 | 74 | 68 | 73.1 | 73.1 | +4.95 (+7.26%) | 1,423,529 |
| 13 Aug 2014 | INR | 73.9 | 75.1 | 66.6 | 68.15 | 68.15 | -6.05 (-8.15%) | 1,267,791 |
| 12 Aug 2014 | INR | 78.5 | 79.7 | 73.25 | 74.2 | 74.2 | -3.95 (-5.05%) | 1,015,830 |
| 11 Aug 2014 | INR | 81 | 82.9 | 77.45 | 78.15 | 78.15 | -2.35 (-2.92%) | 563,844 |
| 8 Aug 2014 | INR | 82.75 | 82.85 | 79.7 | 80.5 | 80.5 | -3.7 (-4.39%) | 691,203 |
| 7 Aug 2014 | INR | 86.5 | 87.7 | 83.75 | 84.2 | 84.2 | -2.9 (-3.33%) | 470,821 |
| 6 Aug 2014 | INR | 87.5 | 88.7 | 86.6 | 87.1 | 87.1 | +0.05 (+0.06%) | 746,967 |
| 5 Aug 2014 | INR | 85 | 88.2 | 84.8 | 87.05 | 87.05 | +2.95 (+3.51%) | 1,810,189 |
| 4 Aug 2014 | INR | 80.75 | 84.7 | 80.75 | 84.1 | 84.1 | +3.65 (+4.54%) | 616,664 |
