| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 277.5 | 277.5 | 268 | 272.15 | 272.15 | -1.95 (-0.71%) | 7,332 |
| 25 Sep 2017 | INR | 280.3 | 280.45 | 267.2 | 274.1 | 274.1 | -5.45 (-1.95%) | 9,127 |
| 22 Sep 2017 | INR | 287.75 | 290 | 278 | 279.55 | 279.55 | -8.65 (-3.00%) | 8,909 |
| 21 Sep 2017 | INR | 293 | 293.5 | 281.55 | 288.2 | 288.2 | -2.4 (-0.83%) | 18,580 |
| 20 Sep 2017 | INR | 292.85 | 295 | 289 | 290.6 | 290.6 | +0.85 (+0.29%) | 8,022 |
| 19 Sep 2017 | INR | 291.7 | 293.4 | 289 | 289.75 | 289.75 | +1.6 (+0.56%) | 9,045 |
| 18 Sep 2017 | INR | 288.65 | 293.25 | 279 | 288.15 | 288.15 | +3.45 (+1.21%) | 11,220 |
| 15 Sep 2017 | INR | 280.9 | 290 | 279.5 | 284.7 | 284.7 | +7.35 (+2.65%) | 21,674 |
| 14 Sep 2017 | INR | 279.9 | 280 | 272 | 277.35 | 277.35 | -0.35 (-0.13%) | 4,778 |
| 13 Sep 2017 | INR | 280 | 280.3 | 276.8 | 277.7 | 277.7 | -0.35 (-0.13%) | 11,896 |
| 12 Sep 2017 | INR | 278.3 | 280 | 275.6 | 278.05 | 278.05 | +0.4 (+0.14%) | 6,620 |
| 11 Sep 2017 | INR | 275.95 | 278.6 | 271.25 | 277.65 | 277.65 | +0.45 (+0.16%) | 4,668 |
| 8 Sep 2017 | INR | 280 | 281.2 | 276 | 277.2 | 277.2 | -3.2 (-1.14%) | 4,014 |
| 7 Sep 2017 | INR | 281 | 282 | 278.35 | 280.4 | 280.4 | +2.6 (+0.94%) | 5,568 |
| 6 Sep 2017 | INR | 276.5 | 281.1 | 275.3 | 277.8 | 277.8 | +1.6 (+0.58%) | 6,186 |
| 5 Sep 2017 | INR | 275.4 | 278.3 | 272.75 | 276.2 | 276.2 | +3.1 (+1.14%) | 4,945 |
| 4 Sep 2017 | INR | 283.7 | 283.7 | 265 | 273.1 | 273.1 | -4.65 (-1.67%) | 10,938 |
| 1 Sep 2017 | INR | 277 | 279.45 | 273.05 | 277.75 | 277.75 | +1.4 (+0.51%) | 7,125 |
| 31 Aug 2017 | INR | 279 | 279.65 | 275 | 276.35 | 276.35 | -2.6 (-0.93%) | 6,090 |
| 30 Aug 2017 | INR | 286 | 286 | 278.2 | 278.95 | 278.95 | -1.45 (-0.52%) | 5,176 |
| 29 Aug 2017 | INR | 281.7 | 283 | 279.5 | 280.4 | 280.4 | -1 (-0.36%) | 14,476 |
| 28 Aug 2017 | INR | 283.85 | 283.85 | 280 | 281.4 | 281.4 | -3.3 (-1.16%) | 2,325 |
| 24 Aug 2017 | INR | 285 | 287.5 | 283.9 | 284.7 | 284.7 | -0.3 (-0.11%) | 1,955 |
| 23 Aug 2017 | INR | 284.8 | 288 | 283.65 | 285 | 285 | +3.45 (+1.23%) | 1,844 |
| 22 Aug 2017 | INR | 286.45 | 287.8 | 279.3 | 281.55 | 281.55 | -2.75 (-0.97%) | 14,343 |
| 21 Aug 2017 | INR | 287 | 289.25 | 283 | 284.3 | 284.3 | -4.35 (-1.51%) | 2,484 |
| 18 Aug 2017 | INR | 288 | 290 | 285 | 288.65 | 288.65 | -0.6 (-0.21%) | 4,173 |
| 17 Aug 2017 | INR | 294.4 | 297.6 | 288 | 289.25 | 289.25 | -2.75 (-0.94%) | 4,235 |
| 16 Aug 2017 | INR | 294.05 | 296.9 | 291 | 292 | 292 | -1.35 (-0.46%) | 3,289 |
| 14 Aug 2017 | INR | 294 | 299 | 286.5 | 293.35 | 293.35 | -0.25 (-0.09%) | 10,180 |
