| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2014 | INR | 367.35 | 375 | 367 | 367.8 | 36.78 | +0.35 (+0.10%) | 15,920 |
| 26 Sep 2014 | INR | 368 | 370 | 362 | 367.45 | 36.745 | +0.4 (+0.11%) | 42,194 |
| 25 Sep 2014 | INR | 369 | 370.5 | 366 | 367.05 | 36.705 | -2.8 (-0.76%) | 32,884 |
| 24 Sep 2014 | INR | 374.35 | 375.9 | 369 | 369.85 | 36.985 | -3.35 (-0.90%) | 45,867 |
| 23 Sep 2014 | INR | 376 | 376.5 | 370 | 373.2 | 37.32 | -2.25 (-0.60%) | 51,463 |
| 22 Sep 2014 | INR | 375.45 | 376.75 | 370 | 375.45 | 37.545 | -0.15 (-0.04%) | 35,846 |
| 19 Sep 2014 | INR | 375 | 375.75 | 373.2 | 375.6 | 37.56 | +1.5 (+0.40%) | 33,552 |
| 18 Sep 2014 | INR | 374.65 | 376.5 | 373.5 | 374.1 | 37.41 | -0.8 (-0.21%) | 47,901 |
| 17 Sep 2014 | INR | 375 | 375.75 | 373.35 | 374.9 | 37.49 | +0.25 (+0.07%) | 38,194 |
| 16 Sep 2014 | INR | 381 | 382.45 | 374 | 374.65 | 37.465 | -6.1 (-1.60%) | 33,000 |
| 15 Sep 2014 | INR | 380.55 | 384 | 379.9 | 380.75 | 38.075 | +0.25 (+0.07%) | 34,076 |
| 12 Sep 2014 | INR | 380.65 | 382 | 379.5 | 380.5 | 38.05 | -1 (-0.26%) | 37,091 |
| 11 Sep 2014 | INR | 380 | 382 | 379 | 381.5 | 38.15 | +0.8 (+0.21%) | 32,123 |
| 10 Sep 2014 | INR | 379.75 | 382 | 377.3 | 380.7 | 38.07 | +0.9 (+0.24%) | 33,493 |
| 9 Sep 2014 | INR | 379.25 | 381 | 372 | 379.8 | 37.98 | +0.3 (+0.08%) | 34,819 |
| 8 Sep 2014 | INR | 380 | 381.95 | 378.5 | 379.5 | 37.95 | -0.15 (-0.04%) | 33,443 |
| 5 Sep 2014 | INR | 380 | 381.15 | 378.75 | 379.65 | 37.965 | -0.2 (-0.05%) | 33,997 |
| 4 Sep 2014 | INR | 379.5 | 381.95 | 378.25 | 379.85 | 37.985 | +0.45 (+0.12%) | 35,278 |
| 3 Sep 2014 | INR | 379.2 | 381.4 | 377.75 | 379.4 | 37.94 | -0.35 (-0.09%) | 34,621 |
| 2 Sep 2014 | INR | 379.2 | 381 | 379.1 | 379.75 | 37.975 | -0.15 (-0.04%) | 31,875 |
| 1 Sep 2014 | INR | 372.25 | 381.75 | 372 | 379.9 | 37.99 | +7.15 (+1.92%) | 36,231 |
| 28 Aug 2014 | INR | 372.1 | 373.9 | 371.8 | 372.75 | 37.275 | +0.25 (+0.07%) | 29,615 |
| 27 Aug 2014 | INR | 372.25 | 373.75 | 371.5 | 372.5 | 37.25 | +0.7 (+0.19%) | 32,135 |
| 26 Aug 2014 | INR | 372.35 | 379.95 | 370.8 | 371.8 | 37.18 | -1.75 (-0.47%) | 35,997 |
| 25 Aug 2014 | INR | 380 | 384.8 | 371 | 373.55 | 37.355 | -5.75 (-1.52%) | 35,548 |
| 22 Aug 2014 | INR | 380 | 381 | 378.5 | 379.3 | 37.93 | 0.0 (0.0%) | 34,180 |
| 21 Aug 2014 | INR | 379 | 380.75 | 375.05 | 379.3 | 37.93 | +0.6 (+0.16%) | 31,988 |
| 20 Aug 2014 | INR | 380 | 381.75 | 375.05 | 378.7 | 37.87 | -0.7 (-0.18%) | 35,093 |
| 19 Aug 2014 | INR | 380 | 382.7 | 375.05 | 379.4 | 37.94 | -0.85 (-0.22%) | 34,345 |
| 18 Aug 2014 | INR | 380 | 382.1 | 375 | 380.25 | 38.025 | +0.5 (+0.13%) | 30,126 |
