| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 291 | 297 | 291 | 292 | 292 | +8.9 (+3.14%) | 310 |
| 25 Sep 2017 | INR | 291.05 | 291.05 | 260 | 283.1 | 283.1 | -7.45 (-2.56%) | 1,222 |
| 22 Sep 2017 | INR | 295 | 298 | 290 | 290.55 | 290.55 | -7.25 (-2.43%) | 1,215 |
| 21 Sep 2017 | INR | 302.1 | 302.1 | 296 | 297.8 | 297.8 | -3.1 (-1.03%) | 1,483 |
| 20 Sep 2017 | INR | 298.5 | 308.5 | 298.5 | 300.9 | 300.9 | -0.75 (-0.25%) | 3,536 |
| 19 Sep 2017 | INR | 305 | 310.6 | 300 | 301.65 | 301.65 | +2.65 (+0.89%) | 3,461 |
| 18 Sep 2017 | INR | 301.5 | 309.85 | 294.95 | 299 | 299 | -1.6 (-0.53%) | 3,388 |
| 15 Sep 2017 | INR | 300 | 305 | 296.1 | 300.6 | 300.6 | -7.6 (-2.47%) | 1,182 |
| 14 Sep 2017 | INR | 310 | 313 | 296.05 | 308.2 | 308.2 | -0.9 (-0.29%) | 1,624 |
| 13 Sep 2017 | INR | 307 | 310 | 307 | 309.1 | 309.1 | +5.85 (+1.93%) | 745 |
| 12 Sep 2017 | INR | 300 | 309.9 | 300 | 303.25 | 303.25 | -1.5 (-0.49%) | 943 |
| 11 Sep 2017 | INR | 310.1 | 312 | 302.3 | 304.75 | 304.75 | -4.9 (-1.58%) | 1,760 |
| 8 Sep 2017 | INR | 310.95 | 319.7 | 307 | 309.65 | 309.65 | +1.05 (+0.34%) | 2,707 |
| 7 Sep 2017 | INR | 325 | 325 | 305.25 | 308.6 | 308.6 | +4 (+1.31%) | 5,453 |
| 6 Sep 2017 | INR | 310.8 | 310.8 | 300.1 | 304.6 | 304.6 | -0.15 (-0.05%) | 1,758 |
| 5 Sep 2017 | INR | 294 | 318 | 292.15 | 304.75 | 304.75 | +13.75 (+4.73%) | 1,004 |
| 4 Sep 2017 | INR | 291.25 | 293.75 | 288.1 | 291 | 291 | -0.25 (-0.09%) | 2,234 |
| 1 Sep 2017 | INR | 286 | 294.75 | 286 | 291.25 | 291.25 | -2.6 (-0.88%) | 1,237 |
| 31 Aug 2017 | INR | 285 | 294 | 285 | 293.85 | 293.85 | -1.15 (-0.39%) | 1,316 |
| 30 Aug 2017 | INR | 292 | 299 | 291 | 295 | 295 | +9.2 (+3.22%) | 711 |
| 29 Aug 2017 | INR | 302.8 | 307.35 | 284 | 285.8 | 285.8 | -12.6 (-4.22%) | 1,163 |
| 28 Aug 2017 | INR | 285.2 | 305 | 285.2 | 298.4 | 298.4 | +16.45 (+5.83%) | 2,711 |
| 24 Aug 2017 | INR | 278.6 | 285.45 | 275.05 | 281.95 | 281.95 | +0.35 (+0.12%) | 2,414 |
| 23 Aug 2017 | INR | 282 | 283.95 | 275.5 | 281.6 | 281.6 | +0.75 (+0.27%) | 925 |
| 22 Aug 2017 | INR | 275 | 285.2 | 275 | 280.85 | 280.85 | -0.7 (-0.25%) | 1,528 |
| 21 Aug 2017 | INR | 289 | 289.75 | 280 | 281.55 | 281.55 | -4.95 (-1.73%) | 2,412 |
| 18 Aug 2017 | INR | 288.6 | 289 | 284 | 286.5 | 286.5 | -2.85 (-0.98%) | 1,567 |
| 17 Aug 2017 | INR | 274.95 | 292.8 | 274.95 | 289.35 | 289.35 | +14.4 (+5.24%) | 4,106 |
| 16 Aug 2017 | INR | 272.05 | 275.2 | 272 | 274.95 | 274.95 | +0.95 (+0.35%) | 2,468 |
| 14 Aug 2017 | INR | 271.25 | 276.4 | 271 | 274 | 274 | +3.4 (+1.26%) | 1,878 |
