| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2014 | INR | 451.9 | 454.8 | 437 | 451.96 | 225.98 | +2.92 (+0.65%) | 38,518 |
| 10 Sep 2014 | INR | 430.1 | 463 | 430.1 | 449.04 | 224.52 | -2.26 (-0.50%) | 64,508 |
| 9 Sep 2014 | INR | 428.86 | 456.5 | 422.1 | 451.3 | 225.65 | +26.26 (+6.18%) | 120,746 |
| 8 Sep 2014 | INR | 425.86 | 429.8 | 420.04 | 425.04 | 212.52 | +3.44 (+0.82%) | 28,034 |
| 5 Sep 2014 | INR | 421.04 | 432.5 | 418 | 421.6 | 210.8 | -3.4 (-0.80%) | 32,802 |
| 4 Sep 2014 | INR | 439 | 439 | 421.7 | 425 | 212.5 | -4.36 (-1.02%) | 23,046 |
| 3 Sep 2014 | INR | 431 | 436 | 424.3 | 429.36 | 214.68 | -0.34 (-0.08%) | 30,606 |
| 2 Sep 2014 | INR | 430 | 433.5 | 420 | 429.7 | 214.85 | +9.3 (+2.21%) | 64,240 |
| 1 Sep 2014 | INR | 421.5 | 427.8 | 419.5 | 420.4 | 210.2 | +1 (+0.24%) | 34,834 |
| 28 Aug 2014 | INR | 403.96 | 422 | 397.5 | 419.4 | 209.7 | +23.2 (+5.86%) | 98,242 |
| 27 Aug 2014 | INR | 404.5 | 409.4 | 395 | 396.2 | 198.1 | -7.2 (-1.78%) | 25,006 |
| 26 Aug 2014 | INR | 413.96 | 413.96 | 391.26 | 403.4 | 201.7 | +1.5 (+0.37%) | 25,936 |
| 25 Aug 2014 | INR | 399.7 | 415.54 | 390 | 401.9 | 200.95 | +2.2 (+0.55%) | 56,616 |
| 22 Aug 2014 | INR | 405 | 405 | 396.1 | 399.7 | 199.85 | -3.7 (-0.92%) | 21,060 |
| 21 Aug 2014 | INR | 404.04 | 408 | 395.3 | 403.4 | 201.7 | +2.36 (+0.59%) | 49,322 |
| 20 Aug 2014 | INR | 401 | 410 | 396.76 | 401.04 | 200.52 | -0.06 (-0.01%) | 52,176 |
| 19 Aug 2014 | INR | 390 | 411.8 | 389 | 401.1 | 200.55 | +13.1 (+3.38%) | 150,962 |
| 18 Aug 2014 | INR | 387 | 395.9 | 380 | 388 | 194 | +6 (+1.57%) | 64,450 |
| 14 Aug 2014 | INR | 384 | 388.7 | 374.1 | 382 | 191 | +2.6 (+0.69%) | 75,318 |
| 13 Aug 2014 | INR | 378.5 | 393.9 | 376.1 | 379.4 | 189.7 | +3 (+0.80%) | 2,289,282 |
| 12 Aug 2014 | INR | 364 | 379 | 363.9 | 376.4 | 188.2 | +12.5 (+3.44%) | 56,690 |
| 11 Aug 2014 | INR | 369 | 370.54 | 360 | 363.9 | 181.95 | -1.74 (-0.48%) | 23,032 |
| 8 Aug 2014 | INR | 364 | 369.76 | 355 | 365.64 | 182.82 | +9.28 (+2.60%) | 100,478 |
| 7 Aug 2014 | INR | 358.36 | 359 | 350 | 356.36 | 178.18 | +1.96 (+0.55%) | 37,254 |
| 6 Aug 2014 | INR | 355.54 | 365 | 351 | 354.4 | 177.2 | -2.96 (-0.83%) | 32,620 |
| 5 Aug 2014 | INR | 371 | 371.04 | 354 | 357.36 | 178.68 | -11.9 (-3.22%) | 165,594 |
| 4 Aug 2014 | INR | 358 | 384 | 354 | 369.26 | 184.63 | +19.86 (+5.68%) | 231,378 |
| 1 Aug 2014 | INR | 348.04 | 356 | 345 | 349.4 | 174.7 | +0.7 (+0.20%) | 36,834 |
| 31 Jul 2014 | INR | 360 | 374.26 | 342.04 | 348.7 | 174.35 | -15.5 (-4.26%) | 58,622 |
| 30 Jul 2014 | INR | 363.96 | 366.8 | 346 | 364.2 | 182.1 | +4.4 (+1.22%) | 30,100 |
