| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | INR | 508 | 508.7 | 495 | 497.9 | 165.9667 | -7.9 (-1.56%) | 2,761 |
| 23 Oct 2014 | INR | 506 | 514 | 503 | 505.8 | 168.6 | +4.85 (+0.97%) | 3,423 |
| 22 Oct 2014 | INR | 503.2 | 505.2 | 495.25 | 500.95 | 166.9833 | +0.55 (+0.11%) | 3,954 |
| 21 Oct 2014 | INR | 509 | 510.4 | 492.05 | 500.4 | 166.8 | -8.95 (-1.76%) | 5,225 |
| 20 Oct 2014 | INR | 518 | 520 | 505 | 509.35 | 169.7833 | -2.55 (-0.50%) | 7,222 |
| 17 Oct 2014 | INR | 534.7 | 537 | 509.5 | 511.9 | 170.6333 | -19.9 (-3.74%) | 9,821 |
| 16 Oct 2014 | INR | 530 | 549.9 | 522.25 | 531.8 | 177.2667 | -3.5 (-0.65%) | 6,408 |
| 14 Oct 2014 | INR | 523 | 539.5 | 523 | 535.3 | 178.4333 | +16.05 (+3.09%) | 6,250 |
| 13 Oct 2014 | INR | 520.8 | 521.9 | 513 | 519.25 | 173.0833 | -1.95 (-0.37%) | 4,089 |
| 10 Oct 2014 | INR | 517.1 | 527.2 | 516 | 521.2 | 173.7333 | +1.15 (+0.22%) | 1,414 |
| 9 Oct 2014 | INR | 522.9 | 530.95 | 518.2 | 520.05 | 173.35 | +1.65 (+0.32%) | 1,434 |
| 8 Oct 2014 | INR | 523 | 525 | 516.5 | 518.4 | 172.8 | +3.15 (+0.61%) | 2,331 |
| 7 Oct 2014 | INR | 520 | 533 | 511.8 | 515.25 | 171.75 | -3.4 (-0.66%) | 8,581 |
| 1 Oct 2014 | INR | 520.85 | 521.5 | 517 | 518.65 | 172.8833 | +4.4 (+0.86%) | 252 |
| 30 Sep 2014 | INR | 530 | 531 | 509.75 | 514.25 | 171.4167 | -11.3 (-2.15%) | 1,763 |
| 29 Sep 2014 | INR | 526.1 | 534.55 | 523.75 | 525.55 | 175.1833 | +5.5 (+1.06%) | 4,633 |
| 26 Sep 2014 | INR | 515 | 522.75 | 504 | 520.05 | 173.35 | +3.35 (+0.65%) | 3,459 |
| 25 Sep 2014 | INR | 532.1 | 537 | 510 | 516.7 | 172.2333 | -15.75 (-2.96%) | 3,655 |
| 24 Sep 2014 | INR | 541 | 543.5 | 530 | 532.45 | 177.4833 | -6.35 (-1.18%) | 1,681 |
| 23 Sep 2014 | INR | 550 | 552 | 530 | 538.8 | 179.6 | -6.65 (-1.22%) | 5,589 |
| 22 Sep 2014 | INR | 543.1 | 552.05 | 543 | 545.45 | 181.8167 | -0.3 (-0.05%) | 4,114 |
| 19 Sep 2014 | INR | 546.05 | 551.7 | 539.85 | 545.75 | 181.9167 | +1.85 (+0.34%) | 4,471 |
| 18 Sep 2014 | INR | 536.3 | 546 | 534.65 | 543.9 | 181.3 | +5.45 (+1.01%) | 2,906 |
| 17 Sep 2014 | INR | 538 | 546.9 | 533.75 | 538.45 | 179.4833 | +6.5 (+1.22%) | 5,969 |
| 16 Sep 2014 | INR | 540 | 560 | 531.05 | 531.95 | 177.3167 | -5.9 (-1.10%) | 14,445 |
| 15 Sep 2014 | INR | 544.5 | 547 | 533.05 | 537.85 | 179.2833 | -3.6 (-0.66%) | 8,704 |
| 12 Sep 2014 | INR | 540.5 | 553.4 | 458 | 541.45 | 180.4833 | -1.05 (-0.19%) | 19,064 |
| 11 Sep 2014 | INR | 548.5 | 548.6 | 540.5 | 542.5 | 180.8333 | -0.6 (-0.11%) | 5,260 |
| 10 Sep 2014 | INR | 548 | 550 | 540 | 543.1 | 181.0333 | -3.9 (-0.71%) | 2,657 |
| 9 Sep 2014 | INR | 551 | 557 | 545 | 547 | 182.3333 | -1.65 (-0.30%) | 6,048 |
