| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | INR | 36.8 | 36.8 | 35.45 | 35.85 | 35.85 | -0.65 (-1.78%) | 442,388 |
| 23 Oct 2014 | INR | 36.05 | 36.7 | 35.8 | 36.5 | 36.5 | +0.75 (+2.10%) | 309,139 |
| 22 Oct 2014 | INR | 35.85 | 36.25 | 35.65 | 35.75 | 35.75 | -0.15 (-0.42%) | 614,398 |
| 21 Oct 2014 | INR | 36 | 36.2 | 35.5 | 35.9 | 35.9 | 0.0 (0.0%) | 472,718 |
| 20 Oct 2014 | INR | 35.7 | 36.4 | 35.55 | 35.9 | 35.9 | +0.6 (+1.70%) | 531,308 |
| 17 Oct 2014 | INR | 35.35 | 35.6 | 34.75 | 35.3 | 35.3 | -0.05 (-0.14%) | 582,140 |
| 16 Oct 2014 | INR | 36.5 | 37.35 | 34.9 | 35.35 | 35.35 | -1.1 (-3.02%) | 1,303,864 |
| 14 Oct 2014 | INR | 36.6 | 37.4 | 36.15 | 36.45 | 36.45 | -0.6 (-1.62%) | 639,757 |
| 13 Oct 2014 | INR | 37 | 37.35 | 36.5 | 37.05 | 37.05 | -0.35 (-0.94%) | 657,407 |
| 10 Oct 2014 | INR | 38.25 | 38.3 | 37.2 | 37.4 | 37.4 | -1.5 (-3.86%) | 920,746 |
| 9 Oct 2014 | INR | 38.15 | 38.9 | 38 | 38.9 | 38.9 | +1.1 (+2.91%) | 1,603,608 |
| 8 Oct 2014 | INR | 37.9 | 39.35 | 37.3 | 37.8 | 37.8 | +1.9 (+5.29%) | 3,119,701 |
| 7 Oct 2014 | INR | 36.1 | 37.05 | 35.7 | 35.9 | 35.9 | -0.7 (-1.91%) | 742,823 |
| 1 Oct 2014 | INR | 36.5 | 37.9 | 36.05 | 36.6 | 36.6 | +1.35 (+3.83%) | 1,161,929 |
| 30 Sep 2014 | INR | 35.2 | 36.6 | 35.1 | 35.25 | 35.25 | -0.5 (-1.40%) | 961,668 |
| 29 Sep 2014 | INR | 35.55 | 36.2 | 35.2 | 35.75 | 35.75 | +0.35 (+0.99%) | 670,385 |
| 26 Sep 2014 | INR | 34.4 | 35.8 | 34 | 35.4 | 35.4 | +0.4 (+1.14%) | 1,120,199 |
| 25 Sep 2014 | INR | 37.5 | 37.9 | 34.5 | 35 | 35 | -1.9 (-5.15%) | 1,136,479 |
| 24 Sep 2014 | INR | 38.7 | 39.25 | 35.8 | 36.9 | 36.9 | -1.6 (-4.16%) | 1,427,896 |
| 23 Sep 2014 | INR | 38.95 | 40.45 | 38.1 | 38.5 | 38.5 | -0.2 (-0.52%) | 1,966,828 |
| 22 Sep 2014 | INR | 38.35 | 39.35 | 37.95 | 38.7 | 38.7 | +0.2 (+0.52%) | 779,422 |
| 19 Sep 2014 | INR | 40.95 | 41.5 | 38.1 | 38.5 | 38.5 | -2.1 (-5.17%) | 1,268,984 |
| 18 Sep 2014 | INR | 39.2 | 40.8 | 38.9 | 40.6 | 40.6 | +1.4 (+3.57%) | 961,492 |
| 17 Sep 2014 | INR | 39.8 | 40.5 | 38.5 | 39.2 | 39.2 | +0.1 (+0.26%) | 988,310 |
| 16 Sep 2014 | INR | 42.75 | 43 | 38.25 | 39.1 | 39.1 | -3.35 (-7.89%) | 1,441,673 |
| 15 Sep 2014 | INR | 41.95 | 43.5 | 41.1 | 42.45 | 42.45 | +0.55 (+1.31%) | 1,132,935 |
| 12 Sep 2014 | INR | 42.65 | 42.95 | 41.55 | 41.9 | 41.9 | -0.75 (-1.76%) | 904,524 |
| 11 Sep 2014 | INR | 44.25 | 44.65 | 41.95 | 42.65 | 42.65 | -1.35 (-3.07%) | 1,466,706 |
| 10 Sep 2014 | INR | 44.15 | 45.25 | 43.5 | 44 | 44 | -0.15 (-0.34%) | 2,862,599 |
| 9 Sep 2014 | INR | 41.4 | 44.55 | 41.15 | 44.15 | 44.15 | +3.65 (+9.01%) | 6,832,785 |
