| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2014 | INR | 2,999.8 | 3,049.8 | 2,946 | 2,955.6 | 295.56 | -27.04 (-0.91%) | 61,400 |
| 10 Sep 2014 | INR | 2,860 | 3,089 | 2,850.2 | 2,982.64 | 298.264 | +133.76 (+4.70%) | 198,440 |
| 9 Sep 2014 | INR | 2,876 | 2,934.12 | 2,785.2 | 2,848.88 | 284.888 | +26.52 (+0.94%) | 71,660 |
| 8 Sep 2014 | INR | 2,799.8 | 2,878.8 | 2,720 | 2,822.36 | 282.236 | +56.56 (+2.04%) | 90,600 |
| 5 Sep 2014 | INR | 2,713.2 | 2,807.72 | 2,684.4 | 2,765.8 | 276.58 | +85.76 (+3.20%) | 142,300 |
| 4 Sep 2014 | INR | 2,540 | 2,700 | 2,502.4 | 2,680.04 | 268.004 | +178.88 (+7.15%) | 186,480 |
| 3 Sep 2014 | INR | 2,407.32 | 2,559.8 | 2,407.32 | 2,501.16 | 250.116 | +93.84 (+3.90%) | 129,540 |
| 2 Sep 2014 | INR | 2,392.32 | 2,452 | 2,392.32 | 2,407.32 | 240.732 | -0.32 (-0.01%) | 30,920 |
| 1 Sep 2014 | INR | 2,430 | 2,470 | 2,355.4 | 2,407.64 | 240.764 | -18.72 (-0.77%) | 18,640 |
| 28 Aug 2014 | INR | 2,420 | 2,440 | 2,420 | 2,426.36 | 242.636 | +20.24 (+0.84%) | 10,980 |
| 27 Aug 2014 | INR | 2,402 | 2,460 | 2,399.8 | 2,406.12 | 240.612 | +8.76 (+0.37%) | 9,220 |
| 26 Aug 2014 | INR | 2,460 | 2,470.52 | 2,392 | 2,397.36 | 239.736 | -52.32 (-2.14%) | 16,900 |
| 25 Aug 2014 | INR | 2,399.8 | 2,505 | 2,360 | 2,449.68 | 244.968 | +88.8 (+3.76%) | 118,180 |
| 22 Aug 2014 | INR | 2,402 | 2,430 | 2,352.6 | 2,360.88 | 236.088 | -23.8 (-1.00%) | 16,660 |
| 21 Aug 2014 | INR | 2,408 | 2,448.92 | 2,380 | 2,384.68 | 238.468 | -65.36 (-2.67%) | 16,080 |
| 20 Aug 2014 | INR | 2,435 | 2,500 | 2,426 | 2,450.04 | 245.004 | +20.04 (+0.82%) | 30,340 |
| 19 Aug 2014 | INR | 2,342 | 2,470 | 2,342 | 2,430 | 243 | +65.36 (+2.76%) | 36,200 |
| 18 Aug 2014 | INR | 2,360 | 2,419.8 | 2,250 | 2,364.64 | 236.464 | +47.84 (+2.06%) | 19,160 |
| 14 Aug 2014 | INR | 2,359.8 | 2,359.8 | 2,268 | 2,316.8 | 231.68 | +20.96 (+0.91%) | 20,760 |
| 13 Aug 2014 | INR | 2,373.2 | 2,380 | 2,238.2 | 2,295.84 | 229.584 | -60.2 (-2.56%) | 43,420 |
| 12 Aug 2014 | INR | 2,401 | 2,417.6 | 2,332 | 2,356.04 | 235.604 | -98.88 (-4.03%) | 27,340 |
| 11 Aug 2014 | INR | 2,380 | 2,495 | 2,380 | 2,454.92 | 245.492 | +75.32 (+3.17%) | 21,040 |
| 8 Aug 2014 | INR | 2,409.8 | 2,420 | 2,363.2 | 2,379.6 | 237.96 | -35.68 (-1.48%) | 22,320 |
| 7 Aug 2014 | INR | 2,348.72 | 2,542 | 2,348.72 | 2,415.28 | 241.528 | +76.92 (+3.29%) | 114,160 |
| 6 Aug 2014 | INR | 2,320 | 2,390 | 2,320 | 2,338.36 | 233.836 | +20.08 (+0.87%) | 38,340 |
| 5 Aug 2014 | INR | 2,322 | 2,344.08 | 2,300 | 2,318.28 | 231.828 | +18.64 (+0.81%) | 16,440 |
| 4 Aug 2014 | INR | 2,208 | 2,427.6 | 2,208 | 2,299.64 | 229.964 | +70.68 (+3.17%) | 66,100 |
| 1 Aug 2014 | INR | 2,240 | 2,262 | 2,223.6 | 2,228.96 | 222.896 | -28.6 (-1.27%) | 13,220 |
| 31 Jul 2014 | INR | 2,262.6 | 2,297.32 | 2,242.6 | 2,257.56 | 225.756 | -5.08 (-0.22%) | 11,320 |
| 30 Jul 2014 | INR | 2,272.84 | 2,279.8 | 2,241.84 | 2,262.64 | 226.264 | -20.68 (-0.91%) | 10,540 |
