| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 262.35 | 265 | 256.25 | 258.6 | 258.6 | -1.25 (-0.48%) | 55,926 |
| 25 Sep 2017 | INR | 270.05 | 275 | 258.15 | 259.85 | 259.85 | -10.05 (-3.72%) | 62,501 |
| 22 Sep 2017 | INR | 275 | 279.5 | 268 | 269.9 | 269.9 | -4.3 (-1.57%) | 84,492 |
| 21 Sep 2017 | INR | 275 | 280.55 | 267 | 274.2 | 274.2 | +2.05 (+0.75%) | 107,876 |
| 20 Sep 2017 | INR | 262.1 | 279.8 | 261 | 272.15 | 272.15 | +11.15 (+4.27%) | 189,042 |
| 19 Sep 2017 | INR | 258.55 | 267.95 | 258.55 | 261 | 261 | +0.5 (+0.19%) | 54,070 |
| 18 Sep 2017 | INR | 256 | 263 | 256 | 260.5 | 260.5 | +2.1 (+0.81%) | 47,073 |
| 15 Sep 2017 | INR | 261.9 | 263 | 255.5 | 258.4 | 258.4 | -4.15 (-1.58%) | 42,233 |
| 14 Sep 2017 | INR | 266.4 | 266.4 | 262 | 262.55 | 262.55 | -1.05 (-0.40%) | 16,936 |
| 13 Sep 2017 | INR | 263.6 | 267.9 | 262.4 | 263.6 | 263.6 | +1.9 (+0.73%) | 29,552 |
| 12 Sep 2017 | INR | 261 | 265.55 | 261 | 261.7 | 261.7 | +1.45 (+0.56%) | 45,847 |
| 11 Sep 2017 | INR | 264.1 | 266 | 260.05 | 260.25 | 260.25 | -2.15 (-0.82%) | 25,120 |
| 8 Sep 2017 | INR | 266.9 | 271 | 260.05 | 262.4 | 262.4 | -3.5 (-1.32%) | 42,135 |
| 7 Sep 2017 | INR | 271.5 | 271.5 | 264.05 | 265.9 | 265.9 | -2.15 (-0.80%) | 60,961 |
| 6 Sep 2017 | INR | 264.05 | 272 | 263.15 | 268.05 | 268.05 | +3.4 (+1.28%) | 71,000 |
| 5 Sep 2017 | INR | 258.6 | 271 | 258.6 | 264.65 | 264.65 | +2.05 (+0.78%) | 52,845 |
| 4 Sep 2017 | INR | 266.65 | 269.5 | 258.6 | 262.6 | 262.6 | -3.8 (-1.43%) | 56,874 |
| 1 Sep 2017 | INR | 270.3 | 272.2 | 265.2 | 266.4 | 266.4 | -3.45 (-1.28%) | 71,827 |
| 31 Aug 2017 | INR | 264.45 | 272.7 | 262.1 | 269.85 | 269.85 | +7.8 (+2.98%) | 131,135 |
| 30 Aug 2017 | INR | 264.8 | 266.8 | 261 | 262.05 | 262.05 | -0.8 (-0.30%) | 66,179 |
| 29 Aug 2017 | INR | 256.1 | 267.5 | 255.45 | 262.85 | 262.85 | +2.1 (+0.81%) | 83,394 |
| 28 Aug 2017 | INR | 263 | 266.8 | 254.4 | 260.75 | 260.75 | +2.45 (+0.95%) | 103,251 |
| 24 Aug 2017 | INR | 263.9 | 263.9 | 257.5 | 258.3 | 258.3 | +2.35 (+0.92%) | 96,021 |
| 23 Aug 2017 | INR | 245.15 | 257 | 245.15 | 255.95 | 255.95 | +8.1 (+3.27%) | 78,951 |
| 22 Aug 2017 | INR | 255.7 | 257 | 246 | 247.85 | 247.85 | -5.5 (-2.17%) | 87,815 |
| 21 Aug 2017 | INR | 264.9 | 264.9 | 250 | 253.35 | 253.35 | -5.45 (-2.11%) | 86,870 |
| 18 Aug 2017 | INR | 261.45 | 266.95 | 241 | 258.8 | 258.8 | -5.8 (-2.19%) | 89,629 |
| 17 Aug 2017 | INR | 264.85 | 269.3 | 262 | 264.6 | 264.6 | +2.05 (+0.78%) | 101,127 |
| 16 Aug 2017 | INR | 257 | 263.95 | 253.1 | 262.55 | 262.55 | +5.8 (+2.26%) | 129,536 |
| 14 Aug 2017 | INR | 244 | 259.5 | 244 | 256.75 | 256.75 | +16.85 (+7.02%) | 132,331 |
