| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 290.2 | 300.65 | 290.2 | 299.65 | 299.65 | +7.7 (+2.64%) | 88,112 |
| 25 Sep 2017 | INR | 294.45 | 294.45 | 286 | 291.95 | 291.95 | -0.7 (-0.24%) | 83,710 |
| 22 Sep 2017 | INR | 301.25 | 301.3 | 291.2 | 292.65 | 292.65 | -11.3 (-3.72%) | 75,721 |
| 21 Sep 2017 | INR | 305.25 | 306.45 | 301.2 | 303.95 | 303.95 | -0.8 (-0.26%) | 54,070 |
| 20 Sep 2017 | INR | 308.1 | 309.8 | 303.95 | 304.75 | 304.75 | -3.35 (-1.09%) | 31,431 |
| 19 Sep 2017 | INR | 307 | 311.45 | 307 | 308.1 | 308.1 | -1.65 (-0.53%) | 274,814 |
| 18 Sep 2017 | INR | 305 | 311 | 305 | 309.75 | 309.75 | +5.65 (+1.86%) | 137,386 |
| 15 Sep 2017 | INR | 301 | 306.15 | 299.5 | 304.1 | 304.1 | 0.0 (0.0%) | 149,185 |
| 14 Sep 2017 | INR | 306.9 | 310 | 302.8 | 304.1 | 304.1 | -2.8 (-0.91%) | 88,232 |
| 13 Sep 2017 | INR | 313 | 313.5 | 306.05 | 306.9 | 306.9 | -5.75 (-1.84%) | 81,646 |
| 12 Sep 2017 | INR | 311 | 313.6 | 309.3 | 312.65 | 312.65 | +4.05 (+1.31%) | 134,910 |
| 11 Sep 2017 | INR | 305.55 | 309.85 | 305.15 | 308.6 | 308.6 | +4.2 (+1.38%) | 125,706 |
| 8 Sep 2017 | INR | 309.5 | 312.2 | 303.1 | 304.4 | 304.4 | -3 (-0.98%) | 496,549 |
| 7 Sep 2017 | INR | 307.1 | 309.5 | 305.5 | 307.4 | 307.4 | +0.9 (+0.29%) | 99,020 |
| 6 Sep 2017 | INR | 304 | 308.3 | 296.8 | 306.5 | 306.5 | +2.35 (+0.77%) | 151,868 |
| 5 Sep 2017 | INR | 303.6 | 305.3 | 300.05 | 304.15 | 304.15 | +5.25 (+1.76%) | 83,519 |
| 4 Sep 2017 | INR | 305 | 306 | 295.1 | 298.9 | 298.9 | -3.25 (-1.08%) | 151,748 |
| 1 Sep 2017 | INR | 300 | 303.7 | 298 | 302.15 | 302.15 | +7.05 (+2.39%) | 164,548 |
| 31 Aug 2017 | INR | 295 | 299 | 290.2 | 295.1 | 295.1 | +0.6 (+0.20%) | 235,213 |
| 30 Aug 2017 | INR | 284 | 295 | 284 | 294.5 | 294.5 | +10.4 (+3.66%) | 145,492 |
| 29 Aug 2017 | INR | 286.25 | 289.15 | 282.5 | 284.1 | 284.1 | -2.15 (-0.75%) | 73,906 |
| 28 Aug 2017 | INR | 285 | 287.2 | 282.5 | 286.25 | 286.25 | +1.8 (+0.63%) | 47,546 |
| 24 Aug 2017 | INR | 288.95 | 288.95 | 282.85 | 284.45 | 284.45 | -2.25 (-0.78%) | 55,293 |
| 23 Aug 2017 | INR | 287.15 | 289.15 | 283.1 | 286.7 | 286.7 | -0.5 (-0.17%) | 57,323 |
| 22 Aug 2017 | INR | 293 | 294.1 | 286.15 | 287.2 | 287.2 | -3.55 (-1.22%) | 97,610 |
| 21 Aug 2017 | INR | 297 | 299.3 | 289.3 | 290.75 | 290.75 | -3 (-1.02%) | 113,975 |
| 18 Aug 2017 | INR | 297.9 | 298 | 291 | 293.75 | 293.75 | -0.75 (-0.25%) | 143,909 |
| 17 Aug 2017 | INR | 296 | 300.35 | 292.5 | 294.5 | 294.5 | +3.9 (+1.34%) | 279,075 |
| 16 Aug 2017 | INR | 281 | 294 | 281 | 290.6 | 290.6 | +9.75 (+3.47%) | 215,179 |
| 14 Aug 2017 | INR | 271 | 282.2 | 271 | 280.85 | 280.85 | +10.25 (+3.79%) | 106,881 |
