| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2014 | INR | 442.5 | 447.04 | 436.03 | 440.61 | 440.61 | -0.64 (-0.15%) | 119,222 |
| 28 Oct 2014 | INR | 429.44 | 443.84 | 429.44 | 441.25 | 441.25 | +12.03 (+2.80%) | 230,931 |
| 27 Oct 2014 | INR | 426.11 | 430.72 | 421.6 | 429.22 | 429.22 | +3.01 (+0.71%) | 108,431 |
| 23 Oct 2014 | INR | 424.3 | 429.82 | 422.72 | 426.21 | 426.21 | +3.94 (+0.93%) | 20,641 |
| 22 Oct 2014 | INR | 420.16 | 426.86 | 419.86 | 422.27 | 422.27 | +3.6 (+0.86%) | 249,397 |
| 21 Oct 2014 | INR | 420.5 | 423.3 | 417.6 | 418.67 | 418.67 | +0.64 (+0.15%) | 74,372 |
| 20 Oct 2014 | INR | 418.24 | 441.6 | 416.42 | 418.03 | 418.03 | +0.69 (+0.17%) | 863,988 |
| 17 Oct 2014 | INR | 415.36 | 422.38 | 413.44 | 417.34 | 417.34 | +3.31 (+0.80%) | 152,281 |
| 16 Oct 2014 | INR | 423.36 | 426.62 | 407.36 | 414.03 | 414.03 | -10.9 (-2.57%) | 154,006 |
| 14 Oct 2014 | INR | 424 | 431.36 | 422.08 | 424.93 | 424.93 | -0.65 (-0.15%) | 71,484 |
| 13 Oct 2014 | INR | 414.91 | 426.86 | 414.4 | 425.58 | 425.58 | +9.1 (+2.18%) | 125,938 |
| 10 Oct 2014 | INR | 424.02 | 425.28 | 415.06 | 416.48 | 416.48 | -10.38 (-2.43%) | 86,438 |
| 9 Oct 2014 | INR | 423.04 | 431.36 | 422.72 | 426.86 | 426.86 | +5.29 (+1.25%) | 62,366 |
| 8 Oct 2014 | INR | 416 | 425.44 | 407.04 | 421.57 | 421.57 | +2.58 (+0.62%) | 114,653 |
| 7 Oct 2014 | INR | 429.12 | 436.75 | 417.92 | 418.99 | 418.99 | -13.99 (-3.23%) | 65,725 |
| 1 Oct 2014 | INR | 433.57 | 439.36 | 429.46 | 432.98 | 432.98 | -0.24 (-0.06%) | 67,316 |
| 30 Sep 2014 | INR | 432.94 | 460.46 | 429.58 | 433.22 | 433.22 | +0.56 (+0.13%) | 244,266 |
| 29 Sep 2014 | INR | 428.16 | 435.2 | 427.25 | 432.66 | 432.66 | +6.04 (+1.42%) | 59,275 |
| 26 Sep 2014 | INR | 423.68 | 433.58 | 413.63 | 426.62 | 426.62 | +1.87 (+0.44%) | 110,778 |
| 25 Sep 2014 | INR | 432 | 434.88 | 417.62 | 424.75 | 424.75 | -8.75 (-2.02%) | 131,231 |
| 24 Sep 2014 | INR | 422.08 | 436 | 420.24 | 433.5 | 433.5 | +11.28 (+2.67%) | 183,334 |
| 23 Sep 2014 | INR | 439.9 | 452.8 | 418.8 | 422.22 | 422.22 | -17.68 (-4.02%) | 374,709 |
| 22 Sep 2014 | INR | 427.5 | 444.8 | 425.3 | 439.9 | 439.9 | +14.2 (+3.34%) | 557,619 |
| 19 Sep 2014 | INR | 411.54 | 431.68 | 408.34 | 425.7 | 425.7 | +14.26 (+3.47%) | 2,795,441 |
| 18 Sep 2014 | INR | 407.66 | 419.2 | 402.59 | 411.44 | 411.44 | +6.5 (+1.61%) | 776,663 |
| 17 Sep 2014 | INR | 400.98 | 406.4 | 397.3 | 404.94 | 404.94 | +4.35 (+1.09%) | 175,984 |
| 16 Sep 2014 | INR | 406.4 | 414.4 | 392 | 400.59 | 400.59 | -4.32 (-1.07%) | 125,803 |
| 15 Sep 2014 | INR | 413.42 | 414.05 | 401.6 | 404.91 | 404.91 | -7.89 (-1.91%) | 110,303 |
| 12 Sep 2014 | INR | 415.34 | 422.37 | 409.92 | 412.8 | 412.8 | +1.3 (+0.32%) | 324,125 |
| 11 Sep 2014 | INR | 411.54 | 416.3 | 410.46 | 411.5 | 411.5 | +0.11 (+0.03%) | 135,856 |
