| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 309.3 | 317.75 | 309 | 315.8 | 315.8 | +4.05 (+1.30%) | 5,662 |
| 25 Sep 2017 | INR | 318.7 | 319.4 | 309.25 | 311.75 | 311.75 | -6.05 (-1.90%) | 4,678 |
| 22 Sep 2017 | INR | 327.3 | 327.85 | 316.05 | 317.8 | 317.8 | -10.5 (-3.20%) | 4,374 |
| 21 Sep 2017 | INR | 332.75 | 334.4 | 326.9 | 328.3 | 328.3 | -6.75 (-2.01%) | 8,493 |
| 20 Sep 2017 | INR | 334.5 | 338.9 | 331.25 | 335.05 | 335.05 | +3.1 (+0.93%) | 6,938 |
| 19 Sep 2017 | INR | 328.05 | 339.6 | 324.75 | 331.95 | 331.95 | +3.3 (+1.00%) | 12,981 |
| 18 Sep 2017 | INR | 330 | 333.5 | 325.15 | 328.65 | 328.65 | +0.4 (+0.12%) | 6,380 |
| 15 Sep 2017 | INR | 328.9 | 329.55 | 325 | 328.25 | 328.25 | -1.55 (-0.47%) | 7,404 |
| 14 Sep 2017 | INR | 329 | 335.5 | 328.35 | 329.8 | 329.8 | -1.9 (-0.57%) | 2,739 |
| 13 Sep 2017 | INR | 335.05 | 342 | 330.35 | 331.7 | 331.7 | -5.35 (-1.59%) | 5,890 |
| 12 Sep 2017 | INR | 335.3 | 343.6 | 333.4 | 337.05 | 337.05 | -0.45 (-0.13%) | 15,736 |
| 11 Sep 2017 | INR | 329.55 | 338.85 | 329.55 | 337.5 | 337.5 | +6.25 (+1.89%) | 4,229 |
| 8 Sep 2017 | INR | 338.5 | 342 | 330.6 | 331.25 | 331.25 | -7 (-2.07%) | 9,359 |
| 7 Sep 2017 | INR | 328 | 340 | 326.1 | 338.25 | 338.25 | +12.65 (+3.89%) | 14,523 |
| 6 Sep 2017 | INR | 323.6 | 328.9 | 321.9 | 325.6 | 325.6 | +0.6 (+0.18%) | 5,824 |
| 5 Sep 2017 | INR | 320.2 | 327.5 | 316 | 325 | 325 | +6.95 (+2.19%) | 11,934 |
| 4 Sep 2017 | INR | 317 | 319.75 | 315.2 | 318.05 | 318.05 | -1.9 (-0.59%) | 4,377 |
| 1 Sep 2017 | INR | 317.1 | 322.9 | 317.1 | 319.95 | 319.95 | +1.95 (+0.61%) | 6,037 |
| 31 Aug 2017 | INR | 318 | 322.6 | 315.25 | 318 | 318 | -2.9 (-0.90%) | 4,392 |
| 30 Aug 2017 | INR | 319 | 322 | 317.3 | 320.9 | 320.9 | +5.2 (+1.65%) | 5,055 |
| 29 Aug 2017 | INR | 318.1 | 322.5 | 315.05 | 315.7 | 315.7 | -2.65 (-0.83%) | 4,370 |
| 28 Aug 2017 | INR | 316.6 | 321 | 314.2 | 318.35 | 318.35 | +2.15 (+0.68%) | 4,327 |
| 24 Aug 2017 | INR | 318 | 318.4 | 315.5 | 316.2 | 316.2 | -4.3 (-1.34%) | 1,978 |
| 23 Aug 2017 | INR | 317.7 | 322.3 | 315 | 320.5 | 320.5 | +4.95 (+1.57%) | 5,968 |
| 22 Aug 2017 | INR | 323.05 | 323.5 | 315 | 315.55 | 315.55 | -4 (-1.25%) | 6,082 |
| 21 Aug 2017 | INR | 318.75 | 325 | 315.1 | 319.55 | 319.55 | +3.55 (+1.12%) | 15,105 |
| 18 Aug 2017 | INR | 311.65 | 319 | 310.45 | 316 | 316 | -0.05 (-0.02%) | 5,690 |
| 17 Aug 2017 | INR | 311.5 | 317.5 | 311.5 | 316.05 | 316.05 | +2.4 (+0.77%) | 4,834 |
| 16 Aug 2017 | INR | 308.2 | 318.1 | 305 | 313.65 | 313.65 | +6.2 (+2.02%) | 10,192 |
| 14 Aug 2017 | INR | 308.95 | 312.45 | 306.1 | 307.45 | 307.45 | -0.05 (-0.02%) | 8,962 |
