| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2014 | INR | 3,929.95 | 3,949.5 | 3,856.7 | 3,909.5 | 3,909.5 | +4.4 (+0.11%) | 1,151 |
| 7 Oct 2014 | INR | 3,919.55 | 4,075 | 3,860.5 | 3,905.1 | 3,905.1 | +8.6 (+0.22%) | 6,354 |
| 1 Oct 2014 | INR | 3,851 | 3,899 | 3,807 | 3,896.5 | 3,896.5 | +15.6 (+0.40%) | 3,769 |
| 30 Sep 2014 | INR | 3,748.5 | 3,908 | 3,748.5 | 3,880.9 | 3,880.9 | +94.5 (+2.50%) | 8,572 |
| 29 Sep 2014 | INR | 3,600 | 3,839.85 | 3,600 | 3,786.4 | 3,786.4 | +154.65 (+4.26%) | 5,876 |
| 26 Sep 2014 | INR | 3,611.7 | 3,675 | 3,516 | 3,631.75 | 3,631.75 | -8.3 (-0.23%) | 25,744 |
| 25 Sep 2014 | INR | 3,623.7 | 3,691.95 | 3,580 | 3,640.05 | 3,640.05 | -17 (-0.46%) | 3,716 |
| 24 Sep 2014 | INR | 3,750 | 3,803 | 3,610 | 3,657.05 | 3,657.05 | -95.95 (-2.56%) | 3,785 |
| 23 Sep 2014 | INR | 3,920 | 3,920 | 3,725 | 3,753 | 3,753 | -21.7 (-0.57%) | 4,458 |
| 22 Sep 2014 | INR | 3,775.75 | 3,849.8 | 3,706.8 | 3,774.7 | 3,774.7 | +32.55 (+0.87%) | 3,984 |
| 19 Sep 2014 | INR | 3,721.75 | 3,761.25 | 3,670.05 | 3,742.15 | 3,742.15 | +91.1 (+2.50%) | 5,869 |
| 18 Sep 2014 | INR | 3,710.15 | 3,728.3 | 3,640 | 3,651.05 | 3,651.05 | -74.2 (-1.99%) | 58,577 |
| 17 Sep 2014 | INR | 3,701.15 | 3,747.4 | 3,590 | 3,725.25 | 3,725.25 | -4.2 (-0.11%) | 13,720 |
| 16 Sep 2014 | INR | 3,811 | 3,875 | 3,701 | 3,729.45 | 3,729.45 | -92.55 (-2.42%) | 6,980 |
| 15 Sep 2014 | INR | 3,801.05 | 3,949 | 3,800 | 3,822 | 3,822 | +22.35 (+0.59%) | 7,492 |
| 12 Sep 2014 | INR | 3,801 | 3,810 | 3,772 | 3,799.65 | 3,799.65 | +12.3 (+0.32%) | 3,330 |
| 11 Sep 2014 | INR | 3,821.1 | 3,821.1 | 3,761.75 | 3,787.35 | 3,787.35 | +11.05 (+0.29%) | 2,833 |
| 10 Sep 2014 | INR | 3,799 | 3,830 | 3,752 | 3,776.3 | 3,776.3 | -22.75 (-0.60%) | 4,053 |
| 9 Sep 2014 | INR | 3,772.5 | 3,830 | 3,769.95 | 3,799.05 | 3,799.05 | +28.1 (+0.75%) | 6,168 |
| 8 Sep 2014 | INR | 3,829.4 | 3,874.4 | 3,743 | 3,770.95 | 3,770.95 | -13.75 (-0.36%) | 8,930 |
| 5 Sep 2014 | INR | 3,873.75 | 3,966.1 | 3,755 | 3,784.7 | 3,784.7 | -35.3 (-0.92%) | 21,391 |
| 4 Sep 2014 | INR | 3,720 | 4,000 | 3,718.05 | 3,820 | 3,820 | +121.8 (+3.29%) | 49,458 |
| 3 Sep 2014 | INR | 3,633.95 | 3,730 | 3,630 | 3,698.2 | 3,698.2 | +83.8 (+2.32%) | 12,757 |
| 2 Sep 2014 | INR | 3,625.05 | 3,655 | 3,591 | 3,614.4 | 3,614.4 | -5.75 (-0.16%) | 2,548 |
| 1 Sep 2014 | INR | 3,616.55 | 3,640 | 3,536 | 3,620.15 | 3,620.15 | +3.6 (+0.10%) | 2,945 |
| 28 Aug 2014 | INR | 3,642.85 | 3,642.85 | 3,560 | 3,616.55 | 3,616.55 | +21 (+0.58%) | 2,226 |
| 27 Aug 2014 | INR | 3,555.1 | 3,639.95 | 3,550 | 3,595.55 | 3,595.55 | -11.3 (-0.31%) | 1,672 |
| 26 Aug 2014 | INR | 3,650 | 3,699.9 | 3,499.85 | 3,606.85 | 3,606.85 | -26.05 (-0.72%) | 3,555 |
| 25 Aug 2014 | INR | 3,644.6 | 3,650 | 3,490 | 3,632.9 | 3,632.9 | +82.35 (+2.32%) | 1,854 |
| 22 Aug 2014 | INR | 3,689.95 | 3,689.95 | 3,525 | 3,550.55 | 3,550.55 | -82.35 (-2.27%) | 1,851 |
