| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 264.5 | 268.5 | 259 | 264.55 | 264.55 | -2.3 (-0.86%) | 7,397 |
| 25 Sep 2017 | INR | 280 | 284.9 | 262.1 | 266.85 | 266.85 | +7.45 (+2.87%) | 26,675 |
| 22 Sep 2017 | INR | 265.25 | 268.3 | 256.15 | 259.4 | 259.4 | -8.75 (-3.26%) | 12,569 |
| 21 Sep 2017 | INR | 274.4 | 274.4 | 260 | 268.15 | 268.15 | -6.25 (-2.28%) | 10,738 |
| 20 Sep 2017 | INR | 277.75 | 277.75 | 265 | 274.4 | 274.4 | -0.75 (-0.27%) | 10,201 |
| 19 Sep 2017 | INR | 274 | 277 | 271.15 | 275.15 | 275.15 | +1.8 (+0.66%) | 6,145 |
| 18 Sep 2017 | INR | 271.95 | 276 | 271.05 | 273.35 | 273.35 | +5.9 (+2.21%) | 10,040 |
| 15 Sep 2017 | INR | 266 | 270 | 265.1 | 267.45 | 267.45 | -2.75 (-1.02%) | 5,444 |
| 14 Sep 2017 | INR | 277 | 279.95 | 269.5 | 270.2 | 270.2 | -6.2 (-2.24%) | 8,156 |
| 13 Sep 2017 | INR | 280.35 | 284.8 | 270.5 | 276.4 | 276.4 | -5.75 (-2.04%) | 11,696 |
| 12 Sep 2017 | INR | 283.1 | 285.5 | 277 | 282.15 | 282.15 | +0.05 (+0.02%) | 11,670 |
| 11 Sep 2017 | INR | 277 | 285.8 | 277 | 282.1 | 282.1 | +15.3 (+5.73%) | 38,290 |
| 8 Sep 2017 | INR | 265.1 | 270 | 263.5 | 266.8 | 266.8 | +2.75 (+1.04%) | 9,151 |
| 7 Sep 2017 | INR | 267 | 267 | 261 | 264.05 | 264.05 | +1.75 (+0.67%) | 17,741 |
| 6 Sep 2017 | INR | 268 | 268 | 256.1 | 262.3 | 262.3 | +4.45 (+1.73%) | 28,880 |
| 5 Sep 2017 | INR | 259 | 260 | 256.65 | 257.85 | 257.85 | -0.75 (-0.29%) | 6,637 |
| 4 Sep 2017 | INR | 259 | 261.7 | 256.55 | 258.6 | 258.6 | -1 (-0.39%) | 7,940 |
| 1 Sep 2017 | INR | 262.4 | 262.4 | 255.5 | 259.6 | 259.6 | +4.5 (+1.76%) | 9,093 |
| 31 Aug 2017 | INR | 258.5 | 263 | 254.05 | 255.1 | 255.1 | -4.5 (-1.73%) | 13,522 |
| 30 Aug 2017 | INR | 262.1 | 267.5 | 258.2 | 259.6 | 259.6 | +0.6 (+0.23%) | 5,818 |
| 29 Aug 2017 | INR | 263 | 265 | 256.1 | 259 | 259 | -4.9 (-1.86%) | 9,132 |
| 28 Aug 2017 | INR | 255 | 267 | 255 | 263.9 | 263.9 | +5.8 (+2.25%) | 3,773 |
| 24 Aug 2017 | INR | 258.1 | 260 | 254.2 | 258.1 | 258.1 | +2.6 (+1.02%) | 1,707 |
| 23 Aug 2017 | INR | 260.1 | 262 | 254.1 | 255.5 | 255.5 | -4.2 (-1.62%) | 4,500 |
| 22 Aug 2017 | INR | 255.1 | 260.2 | 252 | 259.7 | 259.7 | +5.95 (+2.34%) | 4,569 |
| 21 Aug 2017 | INR | 255.2 | 262.4 | 252.05 | 253.75 | 253.75 | -4.2 (-1.63%) | 7,939 |
| 18 Aug 2017 | INR | 260 | 269.7 | 256 | 257.95 | 257.95 | -5.25 (-1.99%) | 13,295 |
| 17 Aug 2017 | INR | 264 | 272.95 | 261 | 263.2 | 263.2 | -1.3 (-0.49%) | 7,537 |
| 16 Aug 2017 | INR | 259.95 | 265 | 253.55 | 264.5 | 264.5 | +10.4 (+4.09%) | 7,391 |
| 14 Aug 2017 | INR | 251.1 | 259 | 251.1 | 254.1 | 254.1 | +3.85 (+1.54%) | 8,709 |
