| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 306 | 310 | 303.5 | 308.45 | 154.225 | +5.9 (+1.95%) | 453 |
| 25 Sep 2017 | INR | 301 | 308.15 | 300.05 | 302.55 | 151.275 | -0.7 (-0.23%) | 3,317 |
| 22 Sep 2017 | INR | 314 | 314 | 299 | 303.25 | 151.625 | -11 (-3.50%) | 4,582 |
| 21 Sep 2017 | INR | 328.55 | 328.55 | 301.65 | 314.25 | 157.125 | -15.15 (-4.60%) | 4,395 |
| 20 Sep 2017 | INR | 325.55 | 332.95 | 325 | 329.4 | 164.7 | -0.5 (-0.15%) | 743 |
| 19 Sep 2017 | INR | 326.35 | 330 | 326.35 | 329.9 | 164.95 | -0.6 (-0.18%) | 1,444 |
| 18 Sep 2017 | INR | 334.95 | 334.95 | 328.25 | 330.5 | 165.25 | -0.9 (-0.27%) | 1,227 |
| 15 Sep 2017 | INR | 321 | 337 | 321 | 331.4 | 165.7 | +2.6 (+0.79%) | 2,065 |
| 14 Sep 2017 | INR | 336 | 340 | 325.1 | 328.8 | 164.4 | -2.35 (-0.71%) | 3,838 |
| 13 Sep 2017 | INR | 340.95 | 341 | 330.15 | 331.15 | 165.575 | -5.95 (-1.77%) | 3,668 |
| 12 Sep 2017 | INR | 349.75 | 349.85 | 335.25 | 337.1 | 168.55 | -2.95 (-0.87%) | 3,906 |
| 11 Sep 2017 | INR | 350.5 | 353.25 | 335.05 | 340.05 | 170.025 | -3.95 (-1.15%) | 3,986 |
| 8 Sep 2017 | INR | 354.45 | 362.2 | 340.2 | 344 | 172 | -7.85 (-2.23%) | 6,752 |
| 7 Sep 2017 | INR | 334.75 | 366.7 | 334.75 | 351.85 | 175.925 | +18.95 (+5.69%) | 20,771 |
| 6 Sep 2017 | INR | 330.8 | 347.1 | 327.45 | 332.9 | 166.45 | +2.1 (+0.63%) | 1,710 |
| 5 Sep 2017 | INR | 334.85 | 335.9 | 329.75 | 330.8 | 165.4 | -0.65 (-0.20%) | 1,479 |
| 4 Sep 2017 | INR | 338.2 | 351 | 327.55 | 331.45 | 165.725 | -4.65 (-1.38%) | 5,200 |
| 1 Sep 2017 | INR | 313.2 | 343.4 | 312.05 | 336.1 | 168.05 | +19.25 (+6.08%) | 9,096 |
| 31 Aug 2017 | INR | 323 | 323 | 314.4 | 316.85 | 158.425 | -0.3 (-0.09%) | 981 |
| 30 Aug 2017 | INR | 316.5 | 323.05 | 310.05 | 317.15 | 158.575 | +5.7 (+1.83%) | 2,692 |
| 29 Aug 2017 | INR | 310 | 317 | 310 | 311.45 | 155.725 | -0.5 (-0.16%) | 2,834 |
| 28 Aug 2017 | INR | 319 | 320 | 310.55 | 311.95 | 155.975 | -5.05 (-1.59%) | 1,134 |
| 24 Aug 2017 | INR | 310.05 | 341.3 | 303.5 | 317 | 158.5 | +9.75 (+3.17%) | 5,128 |
| 23 Aug 2017 | INR | 306.5 | 310 | 306.5 | 307.25 | 153.625 | -0.85 (-0.28%) | 223 |
| 22 Aug 2017 | INR | 324.95 | 357 | 305.55 | 308.1 | 154.05 | -1.55 (-0.50%) | 905 |
| 21 Aug 2017 | INR | 308 | 317.45 | 308 | 309.65 | 154.825 | -2.4 (-0.77%) | 1,014 |
| 18 Aug 2017 | INR | 325.5 | 325.5 | 309.25 | 312.05 | 156.025 | -7.7 (-2.41%) | 1,967 |
| 17 Aug 2017 | INR | 314 | 320.05 | 312 | 319.75 | 159.875 | +6.85 (+2.19%) | 2,456 |
| 16 Aug 2017 | INR | 309.1 | 314 | 307.65 | 312.9 | 156.45 | +5.25 (+1.71%) | 3,502 |
| 14 Aug 2017 | INR | 327.9 | 327.9 | 304 | 307.65 | 153.825 | -2.85 (-0.92%) | 970 |
