| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | INR | 275.3 | 281 | 273.7 | 277.35 | 277.35 | +4.8 (+1.76%) | 300,440 |
| 23 Oct 2014 | INR | 274.25 | 275 | 272.45 | 272.55 | 272.55 | -0.1 (-0.04%) | 24,799 |
| 22 Oct 2014 | INR | 278.1 | 279.9 | 267.4 | 272.65 | 272.65 | -2.6 (-0.94%) | 264,832 |
| 21 Oct 2014 | INR | 262.7 | 279.35 | 259.8 | 275.25 | 275.25 | +14.2 (+5.44%) | 656,377 |
| 20 Oct 2014 | INR | 255 | 262 | 252.9 | 261.05 | 261.05 | +10.95 (+4.38%) | 284,324 |
| 17 Oct 2014 | INR | 243 | 253.5 | 239 | 250.1 | 250.1 | +7.3 (+3.01%) | 270,084 |
| 16 Oct 2014 | INR | 247 | 251.7 | 241.8 | 242.8 | 242.8 | -6.7 (-2.69%) | 525,234 |
| 14 Oct 2014 | INR | 242.1 | 252.3 | 241.5 | 249.5 | 249.5 | +8.85 (+3.68%) | 391,493 |
| 13 Oct 2014 | INR | 242.8 | 243.65 | 234.55 | 240.65 | 240.65 | -0.2 (-0.08%) | 220,869 |
| 10 Oct 2014 | INR | 236.4 | 244.85 | 230.5 | 240.85 | 240.85 | +2.6 (+1.09%) | 583,793 |
| 9 Oct 2014 | INR | 229.9 | 240.2 | 228.7 | 238.25 | 238.25 | +10.55 (+4.63%) | 294,722 |
| 8 Oct 2014 | INR | 231.4 | 231.4 | 222.55 | 227.7 | 227.7 | +1.3 (+0.57%) | 296,408 |
| 7 Oct 2014 | INR | 237.4 | 238.8 | 225.55 | 226.4 | 226.4 | -11.3 (-4.75%) | 270,200 |
| 1 Oct 2014 | INR | 234.15 | 240.3 | 234.15 | 237.7 | 237.7 | +3.25 (+1.39%) | 180,561 |
| 30 Sep 2014 | INR | 235.8 | 241 | 231.65 | 234.45 | 234.45 | -1 (-0.42%) | 276,613 |
| 29 Sep 2014 | INR | 243.95 | 244.9 | 234.45 | 235.45 | 235.45 | -9.5 (-3.88%) | 340,427 |
| 26 Sep 2014 | INR | 233.4 | 246.8 | 230.25 | 244.95 | 244.95 | +11.7 (+5.02%) | 346,254 |
| 25 Sep 2014 | INR | 237 | 240.85 | 228 | 233.25 | 233.25 | -2.55 (-1.08%) | 395,991 |
| 24 Sep 2014 | INR | 240.5 | 240.5 | 219.35 | 235.8 | 235.8 | -0.4 (-0.17%) | 680,505 |
| 23 Sep 2014 | INR | 241.75 | 244.75 | 235.05 | 236.2 | 236.2 | -5.25 (-2.17%) | 213,973 |
| 22 Sep 2014 | INR | 246 | 246 | 237.8 | 241.45 | 241.45 | -4.65 (-1.89%) | 318,858 |
| 19 Sep 2014 | INR | 249 | 251.3 | 243.6 | 246.1 | 246.1 | -2.2 (-0.89%) | 178,624 |
| 18 Sep 2014 | INR | 241.1 | 250.25 | 239.1 | 248.3 | 248.3 | +5.5 (+2.27%) | 354,450 |
| 17 Sep 2014 | INR | 253 | 253.2 | 240.05 | 242.8 | 242.8 | -6.5 (-2.61%) | 344,399 |
| 16 Sep 2014 | INR | 263.25 | 270.2 | 248.05 | 249.3 | 249.3 | -17.8 (-6.66%) | 293,985 |
| 15 Sep 2014 | INR | 264 | 270.9 | 262 | 267.1 | 267.1 | +1.45 (+0.55%) | 189,855 |
| 12 Sep 2014 | INR | 270 | 271.45 | 264.75 | 265.65 | 265.65 | -2.75 (-1.02%) | 246,970 |
| 11 Sep 2014 | INR | 262 | 269.2 | 260.5 | 268.4 | 268.4 | +8.55 (+3.29%) | 284,871 |
| 10 Sep 2014 | INR | 262.4 | 264.3 | 259.2 | 259.85 | 259.85 | -3.55 (-1.35%) | 125,899 |
| 9 Sep 2014 | INR | 264.6 | 266.8 | 261.1 | 263.4 | 263.4 | -1 (-0.38%) | 157,443 |
