| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2014 | INR | 320 | 320 | 305 | 307.6 | 153.8 | -0.94 (-0.30%) | 63,938 |
| 11 Sep 2014 | INR | 308 | 311.96 | 304 | 308.54 | 154.27 | +2 (+0.65%) | 110,274 |
| 10 Sep 2014 | INR | 306 | 320 | 302 | 306.54 | 153.27 | +4.24 (+1.40%) | 86,856 |
| 9 Sep 2014 | INR | 303.04 | 305.96 | 298.7 | 302.3 | 151.15 | -0.96 (-0.32%) | 58,190 |
| 8 Sep 2014 | INR | 296.5 | 305 | 296.5 | 303.26 | 151.63 | -0.24 (-0.08%) | 48,788 |
| 5 Sep 2014 | INR | 299.5 | 304.96 | 296.46 | 303.5 | 151.75 | +4.2 (+1.40%) | 76,282 |
| 4 Sep 2014 | INR | 291.9 | 299.9 | 291.9 | 299.3 | 149.65 | +4.44 (+1.51%) | 57,878 |
| 3 Sep 2014 | INR | 295.04 | 298 | 293.2 | 294.86 | 147.43 | +1.16 (+0.39%) | 47,476 |
| 2 Sep 2014 | INR | 300 | 304.46 | 290 | 293.7 | 146.85 | -5.16 (-1.73%) | 43,838 |
| 1 Sep 2014 | INR | 296.4 | 303.5 | 296.4 | 298.86 | 149.43 | -0.54 (-0.18%) | 43,742 |
| 28 Aug 2014 | INR | 298.2 | 307 | 292.96 | 299.4 | 149.7 | +0.86 (+0.29%) | 44,878 |
| 27 Aug 2014 | INR | 287.6 | 305 | 283.4 | 298.54 | 149.27 | +2.4 (+0.81%) | 78,102 |
| 26 Aug 2014 | INR | 309.96 | 311.96 | 273 | 296.14 | 148.07 | -7.82 (-2.57%) | 76,064 |
| 25 Aug 2014 | INR | 303.04 | 312.7 | 302 | 303.96 | 151.98 | +1.96 (+0.65%) | 45,274 |
| 22 Aug 2014 | INR | 303 | 318 | 299.6 | 302 | 151 | -0.2 (-0.07%) | 184,858 |
| 21 Aug 2014 | INR | 302.96 | 314.5 | 298.54 | 302.2 | 151.1 | -1.44 (-0.47%) | 187,968 |
| 20 Aug 2014 | INR | 312 | 317.6 | 300 | 303.64 | 151.82 | -12.16 (-3.85%) | 57,290 |
| 19 Aug 2014 | INR | 296.7 | 324 | 296.5 | 315.8 | 157.9 | +16.3 (+5.44%) | 142,478 |
| 18 Aug 2014 | INR | 300 | 314 | 295 | 299.5 | 149.75 | -4.26 (-1.40%) | 50,268 |
| 14 Aug 2014 | INR | 306.8 | 314 | 293.7 | 303.76 | 151.88 | -6.1 (-1.97%) | 41,390 |
| 13 Aug 2014 | INR | 312.86 | 314 | 306.9 | 309.86 | 154.93 | +0.4 (+0.13%) | 47,792 |
| 12 Aug 2014 | INR | 319 | 324.9 | 291.1 | 309.46 | 154.73 | -8.9 (-2.80%) | 45,456 |
| 11 Aug 2014 | INR | 318.7 | 323 | 314.96 | 318.36 | 159.18 | -0.24 (-0.08%) | 46,662 |
| 8 Aug 2014 | INR | 319.4 | 319.4 | 314.7 | 318.6 | 159.3 | -0.7 (-0.22%) | 41,302 |
| 7 Aug 2014 | INR | 327.9 | 329.36 | 316.4 | 319.3 | 159.65 | +0.9 (+0.28%) | 55,164 |
| 6 Aug 2014 | INR | 320 | 323 | 315.1 | 318.4 | 159.2 | -4.4 (-1.36%) | 44,656 |
| 5 Aug 2014 | INR | 324.96 | 325 | 312.54 | 322.8 | 161.4 | -7.96 (-2.41%) | 64,998 |
| 4 Aug 2014 | INR | 334.04 | 339.96 | 310.3 | 330.76 | 165.38 | -0.88 (-0.27%) | 64,426 |
| 1 Aug 2014 | INR | 335 | 342 | 312.4 | 331.64 | 165.82 | -3.46 (-1.03%) | 50,608 |
| 31 Jul 2014 | INR | 340.96 | 341 | 335 | 335.1 | 167.55 | -2.3 (-0.68%) | 40,216 |
