| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 309.95 | 312.55 | 301 | 304.65 | 304.65 | -4.45 (-1.44%) | 14,482 |
| 25 Sep 2017 | INR | 308.3 | 322 | 297 | 309.1 | 309.1 | +12.4 (+4.18%) | 104,369 |
| 22 Sep 2017 | INR | 278.9 | 307.25 | 271.55 | 296.7 | 296.7 | +18.85 (+6.78%) | 122,921 |
| 21 Sep 2017 | INR | 281.45 | 281.45 | 274.45 | 277.85 | 277.85 | -1.8 (-0.64%) | 9,627 |
| 20 Sep 2017 | INR | 284.35 | 285.35 | 276.1 | 279.65 | 279.65 | +1.6 (+0.58%) | 9,821 |
| 19 Sep 2017 | INR | 280 | 286 | 276 | 278.05 | 278.05 | -1.9 (-0.68%) | 17,826 |
| 18 Sep 2017 | INR | 290.4 | 290.4 | 278 | 279.95 | 279.95 | -4.1 (-1.44%) | 22,224 |
| 15 Sep 2017 | INR | 290 | 304.15 | 280 | 284.05 | 284.05 | -2.4 (-0.84%) | 85,767 |
| 14 Sep 2017 | INR | 290.5 | 295 | 285.2 | 286.45 | 286.45 | -2.35 (-0.81%) | 33,658 |
| 13 Sep 2017 | INR | 285.75 | 299.9 | 278.15 | 288.8 | 288.8 | +0.85 (+0.30%) | 72,285 |
| 12 Sep 2017 | INR | 297 | 300 | 285 | 287.95 | 287.95 | -6.35 (-2.16%) | 35,651 |
| 11 Sep 2017 | INR | 284.4 | 303 | 283.05 | 294.3 | 294.3 | +12.2 (+4.32%) | 60,300 |
| 8 Sep 2017 | INR | 284.15 | 289.8 | 278 | 282.1 | 282.1 | -0.4 (-0.14%) | 30,094 |
| 7 Sep 2017 | INR | 267.45 | 288 | 267.45 | 282.5 | 282.5 | +20.2 (+7.70%) | 86,444 |
| 6 Sep 2017 | INR | 260.05 | 267.15 | 260.05 | 262.3 | 262.3 | -1.05 (-0.40%) | 2,479 |
| 5 Sep 2017 | INR | 267.1 | 268.75 | 262.5 | 263.35 | 263.35 | -1.45 (-0.55%) | 5,553 |
| 4 Sep 2017 | INR | 263.3 | 267.4 | 262.5 | 264.8 | 264.8 | -0.05 (-0.02%) | 20,242 |
| 1 Sep 2017 | INR | 263.75 | 268.2 | 261.65 | 264.85 | 264.85 | +1.4 (+0.53%) | 8,517 |
| 31 Aug 2017 | INR | 267 | 270.8 | 262 | 263.45 | 263.45 | -3.05 (-1.14%) | 20,339 |
| 30 Aug 2017 | INR | 239.7 | 271 | 237.75 | 266.5 | 266.5 | +29.45 (+12.42%) | 102,585 |
| 29 Aug 2017 | INR | 237.55 | 241.5 | 236.05 | 237.05 | 237.05 | -1.7 (-0.71%) | 2,633 |
| 28 Aug 2017 | INR | 242.05 | 242.05 | 237.6 | 238.75 | 238.75 | -0.2 (-0.08%) | 9,507 |
| 24 Aug 2017 | INR | 237.15 | 240 | 235 | 238.95 | 238.95 | +3.7 (+1.57%) | 14,795 |
| 23 Aug 2017 | INR | 228.75 | 237.9 | 228.75 | 235.25 | 235.25 | +7.45 (+3.27%) | 11,129 |
| 22 Aug 2017 | INR | 238.5 | 243.25 | 226.65 | 227.8 | 227.8 | -10.1 (-4.25%) | 10,763 |
| 21 Aug 2017 | INR | 240 | 245.5 | 234.15 | 237.9 | 237.9 | -2.05 (-0.85%) | 7,648 |
| 18 Aug 2017 | INR | 239 | 245 | 236.55 | 239.95 | 239.95 | -0.7 (-0.29%) | 29,807 |
| 17 Aug 2017 | INR | 240.95 | 244.75 | 238 | 240.65 | 240.65 | -1.2 (-0.50%) | 6,086 |
| 16 Aug 2017 | INR | 241.8 | 243.95 | 237.25 | 241.85 | 241.85 | +7.2 (+3.07%) | 16,977 |
| 14 Aug 2017 | INR | 225 | 239.75 | 225 | 234.65 | 234.65 | +13.9 (+6.30%) | 19,539 |
