| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2014 | INR | 289.4 | 291 | 284.75 | 286.8 | 286.8 | -0.25 (-0.09%) | 725,647 |
| 28 Oct 2014 | INR | 291 | 293.35 | 285.1 | 287.05 | 287.05 | -2.45 (-0.85%) | 739,844 |
| 27 Oct 2014 | INR | 279.2 | 294.3 | 274 | 289.5 | 289.5 | +8.45 (+3.01%) | 3,150,745 |
| 23 Oct 2014 | INR | 278.95 | 281.75 | 277 | 281.05 | 281.05 | +4.2 (+1.52%) | 166,482 |
| 22 Oct 2014 | INR | 284 | 284 | 272.2 | 276.85 | 276.85 | -5.6 (-1.98%) | 1,368,083 |
| 21 Oct 2014 | INR | 281.55 | 285.4 | 277.5 | 282.45 | 282.45 | +1.65 (+0.59%) | 1,107,053 |
| 20 Oct 2014 | INR | 281.65 | 283.5 | 278 | 280.8 | 280.8 | +2.9 (+1.04%) | 694,516 |
| 17 Oct 2014 | INR | 279.8 | 284.45 | 275.5 | 277.9 | 277.9 | +0.45 (+0.16%) | 1,332,525 |
| 16 Oct 2014 | INR | 278.5 | 281.85 | 275.1 | 277.45 | 277.45 | -2.55 (-0.91%) | 1,164,413 |
| 14 Oct 2014 | INR | 283.75 | 285.85 | 277.75 | 280 | 280 | -4.4 (-1.55%) | 1,111,890 |
| 13 Oct 2014 | INR | 281.95 | 286.5 | 281.5 | 284.4 | 284.4 | -0.4 (-0.14%) | 631,324 |
| 10 Oct 2014 | INR | 280.55 | 285.9 | 276.6 | 284.8 | 284.8 | +1.5 (+0.53%) | 1,000,963 |
| 9 Oct 2014 | INR | 278.55 | 285.85 | 278.55 | 283.3 | 283.3 | +4.25 (+1.52%) | 864,340 |
| 8 Oct 2014 | INR | 273.3 | 283 | 273.3 | 279.05 | 279.05 | +3.3 (+1.20%) | 746,934 |
| 7 Oct 2014 | INR | 272.5 | 281.15 | 272.2 | 275.75 | 275.75 | +0.45 (+0.16%) | 1,114,867 |
| 1 Oct 2014 | INR | 271 | 277.9 | 268 | 275.3 | 275.3 | +1.7 (+0.62%) | 1,847,265 |
| 30 Sep 2014 | INR | 275 | 278.55 | 271.25 | 273.6 | 273.6 | -4 (-1.44%) | 659,217 |
| 29 Sep 2014 | INR | 271.05 | 279.9 | 271.05 | 277.6 | 277.6 | +4.85 (+1.78%) | 875,644 |
| 26 Sep 2014 | INR | 270 | 275 | 267.25 | 272.75 | 272.75 | +1.4 (+0.52%) | 1,819,561 |
| 25 Sep 2014 | INR | 272.7 | 276.65 | 265.1 | 271.35 | 271.35 | -2.7 (-0.99%) | 1,924,348 |
| 24 Sep 2014 | INR | 275.6 | 277.85 | 266.25 | 274.05 | 274.05 | -3.85 (-1.39%) | 1,536,994 |
| 23 Sep 2014 | INR | 279.15 | 282.9 | 274.5 | 277.9 | 277.9 | -3.2 (-1.14%) | 857,522 |
| 22 Sep 2014 | INR | 280.6 | 286.45 | 279 | 281.1 | 281.1 | -2.3 (-0.81%) | 1,130,484 |
| 19 Sep 2014 | INR | 280.55 | 290.7 | 280.1 | 283.4 | 283.4 | +0.9 (+0.32%) | 2,802,748 |
| 18 Sep 2014 | INR | 278.95 | 284.9 | 277.6 | 282.5 | 282.5 | +2.7 (+0.96%) | 1,562,950 |
| 17 Sep 2014 | INR | 280.4 | 281.75 | 274.1 | 279.8 | 279.8 | +1.15 (+0.41%) | 875,746 |
| 16 Sep 2014 | INR | 289 | 293 | 273 | 278.65 | 278.65 | -12.65 (-4.34%) | 1,524,931 |
| 15 Sep 2014 | INR | 292.7 | 295.75 | 288.75 | 291.3 | 291.3 | -2.4 (-0.82%) | 1,160,321 |
| 12 Sep 2014 | INR | 284.05 | 295 | 284.05 | 293.7 | 293.7 | +9.1 (+3.20%) | 1,216,424 |
| 11 Sep 2014 | INR | 290.9 | 292.4 | 283.6 | 284.6 | 284.6 | -5.95 (-2.05%) | 798,373 |
