| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | INR | 217.4 | 221.55 | 214.8 | 215.5 | 215.5 | +0.85 (+0.40%) | 57,605 |
| 23 Oct 2014 | INR | 215.25 | 216.35 | 213.1 | 214.65 | 214.65 | +1.15 (+0.54%) | 10,601 |
| 22 Oct 2014 | INR | 211.05 | 214.6 | 210.7 | 213.5 | 213.5 | +4.05 (+1.93%) | 39,834 |
| 21 Oct 2014 | INR | 210.2 | 213.1 | 207.5 | 209.45 | 209.45 | +0.5 (+0.24%) | 42,327 |
| 20 Oct 2014 | INR | 211.05 | 214.65 | 207.9 | 208.95 | 208.95 | +2.05 (+0.99%) | 47,753 |
| 17 Oct 2014 | INR | 206.7 | 213.5 | 205.45 | 206.9 | 206.9 | +1.7 (+0.83%) | 60,910 |
| 16 Oct 2014 | INR | 216.8 | 216.8 | 202 | 205.2 | 205.2 | -10.95 (-5.07%) | 72,624 |
| 14 Oct 2014 | INR | 217.7 | 220.5 | 215.05 | 216.15 | 216.15 | -0.3 (-0.14%) | 66,143 |
| 13 Oct 2014 | INR | 217.9 | 222.65 | 215.8 | 216.45 | 216.45 | -1.1 (-0.51%) | 66,309 |
| 10 Oct 2014 | INR | 215.3 | 225.25 | 213.75 | 217.55 | 217.55 | -0.15 (-0.07%) | 159,828 |
| 9 Oct 2014 | INR | 217.1 | 223.4 | 216.4 | 217.7 | 217.7 | +2.65 (+1.23%) | 125,800 |
| 8 Oct 2014 | INR | 216 | 222 | 214 | 215.05 | 215.05 | -0.35 (-0.16%) | 88,575 |
| 7 Oct 2014 | INR | 208 | 217.5 | 207.3 | 215.4 | 215.4 | +6.85 (+3.28%) | 92,303 |
| 1 Oct 2014 | INR | 210 | 212.05 | 207.9 | 208.55 | 208.55 | -2.6 (-1.23%) | 37,890 |
| 30 Sep 2014 | INR | 214.65 | 216.6 | 209.05 | 211.15 | 211.15 | -3.75 (-1.74%) | 70,281 |
| 29 Sep 2014 | INR | 211 | 220.95 | 211 | 214.9 | 214.9 | +4.75 (+2.26%) | 118,399 |
| 26 Sep 2014 | INR | 199.75 | 213 | 198.25 | 210.15 | 210.15 | +10.8 (+5.42%) | 133,326 |
| 25 Sep 2014 | INR | 207.95 | 210.25 | 198.05 | 199.35 | 199.35 | -8.8 (-4.23%) | 93,848 |
| 24 Sep 2014 | INR | 206.85 | 214.45 | 205.5 | 208.15 | 208.15 | -2.25 (-1.07%) | 72,671 |
| 23 Sep 2014 | INR | 215.5 | 222.55 | 209.1 | 210.4 | 210.4 | -6.5 (-3.00%) | 76,782 |
| 22 Sep 2014 | INR | 220 | 223.9 | 214.65 | 216.9 | 216.9 | -5.75 (-2.58%) | 95,266 |
| 19 Sep 2014 | INR | 223 | 233.3 | 220.55 | 222.65 | 222.65 | +0.85 (+0.38%) | 208,130 |
| 18 Sep 2014 | INR | 209.7 | 224.7 | 209.25 | 221.8 | 221.8 | +12.75 (+6.10%) | 168,096 |
| 17 Sep 2014 | INR | 213.55 | 219.7 | 204.5 | 209.05 | 209.05 | -2.6 (-1.23%) | 312,320 |
| 16 Sep 2014 | INR | 231.95 | 235.6 | 208.6 | 211.65 | 211.65 | -19.1 (-8.28%) | 175,856 |
| 15 Sep 2014 | INR | 226.8 | 238.6 | 219.05 | 230.75 | 230.75 | +2.95 (+1.29%) | 406,587 |
| 12 Sep 2014 | INR | 234.9 | 239 | 227 | 227.8 | 227.8 | -6 (-2.57%) | 109,569 |
| 11 Sep 2014 | INR | 238 | 244 | 230.85 | 233.8 | 233.8 | -2.1 (-0.89%) | 196,772 |
| 10 Sep 2014 | INR | 223.85 | 239.5 | 217.55 | 235.9 | 235.9 | +12.75 (+5.71%) | 433,531 |
| 9 Sep 2014 | INR | 230 | 230 | 222.15 | 223.15 | 223.15 | -4.8 (-2.11%) | 202,971 |
