| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 352.25 | 365.75 | 345.1 | 355.75 | 355.75 | +1.7 (+0.48%) | 7,652 |
| 25 Sep 2017 | INR | 360 | 370.95 | 335 | 354.05 | 354.05 | -13 (-3.54%) | 19,385 |
| 22 Sep 2017 | INR | 370.2 | 377.55 | 365.2 | 367.05 | 367.05 | -10.15 (-2.69%) | 13,141 |
| 21 Sep 2017 | INR | 382.85 | 384.05 | 371.6 | 377.2 | 377.2 | -4.55 (-1.19%) | 20,448 |
| 20 Sep 2017 | INR | 386.65 | 391.45 | 378 | 381.75 | 381.75 | -2.5 (-0.65%) | 13,215 |
| 19 Sep 2017 | INR | 390 | 393.6 | 383.1 | 384.25 | 384.25 | -1.8 (-0.47%) | 13,920 |
| 18 Sep 2017 | INR | 394 | 394 | 385 | 386.05 | 386.05 | -0.05 (-0.01%) | 7,302 |
| 15 Sep 2017 | INR | 392.65 | 394.2 | 385 | 386.1 | 386.1 | -10.85 (-2.73%) | 10,742 |
| 14 Sep 2017 | INR | 396.5 | 403.9 | 389.55 | 396.95 | 396.95 | +2.15 (+0.54%) | 23,850 |
| 13 Sep 2017 | INR | 384 | 406.85 | 380.6 | 394.8 | 394.8 | +12.35 (+3.23%) | 50,008 |
| 12 Sep 2017 | INR | 379.25 | 386 | 377.15 | 382.45 | 382.45 | +7.05 (+1.88%) | 16,650 |
| 11 Sep 2017 | INR | 383 | 387 | 371.7 | 375.4 | 375.4 | -3 (-0.79%) | 15,885 |
| 8 Sep 2017 | INR | 385.95 | 391 | 377 | 378.4 | 378.4 | -4.55 (-1.19%) | 22,920 |
| 7 Sep 2017 | INR | 395 | 402 | 381 | 382.95 | 382.95 | -10.1 (-2.57%) | 37,589 |
| 6 Sep 2017 | INR | 415 | 440.85 | 385.55 | 393.05 | 393.05 | -21.25 (-5.13%) | 114,784 |
| 5 Sep 2017 | INR | 406.7 | 416.65 | 406.65 | 414.3 | 414.3 | +8.7 (+2.14%) | 23,815 |
| 4 Sep 2017 | INR | 406.5 | 418.95 | 398.25 | 405.6 | 405.6 | +0.15 (+0.04%) | 27,929 |
| 1 Sep 2017 | INR | 414.95 | 420.4 | 402.95 | 405.45 | 405.45 | -10.25 (-2.47%) | 29,231 |
| 31 Aug 2017 | INR | 361.25 | 434.2 | 361.25 | 415.7 | 415.7 | +53.85 (+14.88%) | 199,781 |
| 30 Aug 2017 | INR | 345.5 | 364 | 345.5 | 361.85 | 361.85 | +19.15 (+5.59%) | 9,627 |
| 29 Aug 2017 | INR | 354 | 354 | 338.1 | 342.7 | 342.7 | -3.55 (-1.03%) | 4,424 |
| 28 Aug 2017 | INR | 338.85 | 347.4 | 338.85 | 346.25 | 346.25 | +7.9 (+2.33%) | 3,944 |
| 24 Aug 2017 | INR | 344.95 | 345.7 | 336.05 | 338.35 | 338.35 | -5.25 (-1.53%) | 4,762 |
| 23 Aug 2017 | INR | 342.8 | 345 | 339 | 343.6 | 343.6 | +6.2 (+1.84%) | 4,559 |
| 22 Aug 2017 | INR | 345.95 | 345.95 | 334 | 337.4 | 337.4 | -2.8 (-0.82%) | 4,961 |
| 21 Aug 2017 | INR | 345.6 | 350 | 339.25 | 340.2 | 340.2 | -2.15 (-0.63%) | 10,165 |
| 18 Aug 2017 | INR | 342.9 | 348.5 | 340.2 | 342.35 | 342.35 | -4.4 (-1.27%) | 4,785 |
| 17 Aug 2017 | INR | 346 | 352.65 | 345.6 | 346.75 | 346.75 | +3.3 (+0.96%) | 3,116 |
| 16 Aug 2017 | INR | 345 | 350.95 | 341.75 | 343.45 | 343.45 | +1.4 (+0.41%) | 4,892 |
| 14 Aug 2017 | INR | 324 | 345 | 324 | 342.05 | 342.05 | +22.1 (+6.91%) | 3,546 |
