| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2014 | INR | 117.33 | 117.33 | 114.73 | 115.36 | 115.36 | -1.97 (-1.68%) | 9,502,304 |
| 20 Oct 2014 | INR | 118.24 | 118.87 | 114.76 | 117.33 | 117.33 | +8.06 (+7.38%) | 35,202,248 |
| 17 Oct 2014 | INR | 110.89 | 111.67 | 108.33 | 109.27 | 109.27 | -1 (-0.91%) | 7,745,512 |
| 16 Oct 2014 | INR | 111.53 | 115.09 | 109.11 | 110.27 | 110.27 | -0.32 (-0.29%) | 9,991,431 |
| 14 Oct 2014 | INR | 113.3 | 113.77 | 110.21 | 110.59 | 110.59 | -2.44 (-2.16%) | 6,939,692 |
| 13 Oct 2014 | INR | 113.11 | 114.16 | 110.86 | 113.03 | 113.03 | +0.01 (+0.01%) | 8,017,366 |
| 10 Oct 2014 | INR | 114.96 | 115.87 | 112.67 | 113.02 | 113.02 | -0.69 (-0.61%) | 10,024,993 |
| 9 Oct 2014 | INR | 114.67 | 115.78 | 112.69 | 113.71 | 113.71 | -0.06 (-0.05%) | 10,176,031 |
| 8 Oct 2014 | INR | 108.67 | 114.31 | 107.62 | 113.77 | 113.77 | +5.98 (+5.55%) | 13,954,903 |
| 7 Oct 2014 | INR | 109.98 | 110.21 | 107.2 | 107.79 | 107.79 | -0.75 (-0.69%) | 9,513,963 |
| 1 Oct 2014 | INR | 108.89 | 109.71 | 107.22 | 108.54 | 108.54 | +1.4 (+1.31%) | 6,667,262 |
| 30 Sep 2014 | INR | 103.31 | 108.2 | 102.71 | 107.14 | 107.14 | +2.8 (+2.68%) | 8,351,730 |
| 29 Sep 2014 | INR | 104.69 | 107.28 | 103.43 | 104.34 | 104.34 | -1.12 (-1.06%) | 5,397,825 |
| 26 Sep 2014 | INR | 101.11 | 106.44 | 100.03 | 105.46 | 105.46 | +3.47 (+3.40%) | 5,677,086 |
| 25 Sep 2014 | INR | 105.58 | 107.73 | 100.82 | 101.99 | 101.99 | -4.45 (-4.18%) | 7,655,859 |
| 24 Sep 2014 | INR | 105.38 | 106.96 | 101.87 | 106.44 | 106.44 | +0.92 (+0.87%) | 5,448,841 |
| 23 Sep 2014 | INR | 107.08 | 108.02 | 105.04 | 105.52 | 105.52 | -1.82 (-1.70%) | 4,517,508 |
| 22 Sep 2014 | INR | 105.98 | 107.76 | 105.37 | 107.34 | 107.34 | +1.24 (+1.17%) | 5,222,356 |
| 19 Sep 2014 | INR | 109.31 | 109.31 | 105.79 | 106.1 | 106.1 | -2.14 (-1.98%) | 5,056,765 |
| 18 Sep 2014 | INR | 104.76 | 108.89 | 104.01 | 108.24 | 108.24 | +3.11 (+2.96%) | 7,062,529 |
| 17 Sep 2014 | INR | 105.53 | 106.56 | 102.42 | 105.13 | 105.13 | +0.89 (+0.85%) | 8,383,761 |
| 16 Sep 2014 | INR | 111.27 | 111.27 | 103.92 | 104.24 | 104.24 | -6.53 (-5.90%) | 9,625,316 |
| 15 Sep 2014 | INR | 110 | 111.56 | 109.32 | 110.77 | 110.77 | +1.1 (+1.00%) | 6,214,116 |
| 12 Sep 2014 | INR | 110.51 | 112.4 | 109.34 | 109.67 | 109.67 | -1.23 (-1.11%) | 7,422,259 |
| 11 Sep 2014 | INR | 108.89 | 111.67 | 108.07 | 110.9 | 110.9 | +3.08 (+2.86%) | 10,728,257 |
| 10 Sep 2014 | INR | 109.33 | 110.56 | 107.21 | 107.82 | 107.82 | -2.04 (-1.86%) | 7,025,377 |
| 9 Sep 2014 | INR | 111.31 | 111.89 | 108.89 | 109.86 | 109.86 | -0.35 (-0.32%) | 13,060,982 |
| 8 Sep 2014 | INR | 107.67 | 111.47 | 106 | 110.21 | 110.21 | +4.71 (+4.46%) | 14,074,734 |
| 5 Sep 2014 | INR | 104.99 | 107.78 | 104.67 | 105.5 | 105.5 | +1.37 (+1.32%) | 8,742,784 |
| 4 Sep 2014 | INR | 105.12 | 105.32 | 103.49 | 104.13 | 104.13 | -1.89 (-1.78%) | 5,148,201 |
