| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 370 | 370 | 358.65 | 363.75 | 363.75 | +0.6 (+0.17%) | 15,452 |
| 25 Sep 2017 | INR | 366 | 366.9 | 358 | 363.15 | 363.15 | -7.7 (-2.08%) | 8,177 |
| 22 Sep 2017 | INR | 374.95 | 376.2 | 368.75 | 370.85 | 370.85 | -5.6 (-1.49%) | 12,150 |
| 21 Sep 2017 | INR | 376 | 382.1 | 370.95 | 376.45 | 376.45 | +0.7 (+0.19%) | 15,406 |
| 20 Sep 2017 | INR | 368.75 | 386.85 | 367.95 | 375.75 | 375.75 | +8.95 (+2.44%) | 81,485 |
| 19 Sep 2017 | INR | 366.85 | 368.45 | 363.5 | 366.8 | 366.8 | +1.25 (+0.34%) | 14,419 |
| 18 Sep 2017 | INR | 366.9 | 369 | 360.05 | 365.55 | 365.55 | +2.75 (+0.76%) | 21,824 |
| 15 Sep 2017 | INR | 361.8 | 365.9 | 359 | 362.8 | 362.8 | -0.5 (-0.14%) | 15,521 |
| 14 Sep 2017 | INR | 364.65 | 367.8 | 359.95 | 363.3 | 363.3 | +0.8 (+0.22%) | 11,936 |
| 13 Sep 2017 | INR | 371.35 | 372.5 | 361.1 | 362.5 | 362.5 | -7.5 (-2.03%) | 25,181 |
| 12 Sep 2017 | INR | 373 | 376 | 369.1 | 370 | 370 | -0.05 (-0.01%) | 40,594 |
| 11 Sep 2017 | INR | 367.85 | 374.8 | 363.6 | 370.05 | 370.05 | +7.8 (+2.15%) | 78,317 |
| 8 Sep 2017 | INR | 367 | 368.95 | 360.25 | 362.25 | 362.25 | +2.85 (+0.79%) | 80,756 |
| 7 Sep 2017 | INR | 377.25 | 379.6 | 356.2 | 359.4 | 359.4 | -13.35 (-3.58%) | 732,867 |
| 6 Sep 2017 | INR | 362.1 | 374.2 | 360.1 | 372.75 | 372.75 | +10.65 (+2.94%) | 23,370 |
| 5 Sep 2017 | INR | 364 | 364 | 361.15 | 362.1 | 362.1 | -0.65 (-0.18%) | 9,041 |
| 4 Sep 2017 | INR | 365 | 368 | 360.05 | 362.75 | 362.75 | +1.2 (+0.33%) | 8,234 |
| 1 Sep 2017 | INR | 364.75 | 364.85 | 361 | 361.55 | 361.55 | +1.6 (+0.44%) | 6,708 |
| 31 Aug 2017 | INR | 360 | 362.35 | 357.7 | 359.95 | 359.95 | -2.55 (-0.70%) | 1,913 |
| 30 Aug 2017 | INR | 361.65 | 364.85 | 360 | 362.5 | 362.5 | +3 (+0.83%) | 1,939 |
| 29 Aug 2017 | INR | 356.35 | 363.2 | 356.35 | 359.5 | 359.5 | +4.55 (+1.28%) | 8,182 |
| 28 Aug 2017 | INR | 356.55 | 366.4 | 353.7 | 354.95 | 354.95 | -1.6 (-0.45%) | 15,249 |
| 24 Aug 2017 | INR | 364.8 | 365 | 353.5 | 356.55 | 356.55 | -2.2 (-0.61%) | 7,053 |
| 23 Aug 2017 | INR | 369.95 | 370 | 354.95 | 358.75 | 358.75 | -1.05 (-0.29%) | 11,059 |
| 22 Aug 2017 | INR | 346.65 | 363 | 342.1 | 359.8 | 359.8 | +14.5 (+4.20%) | 2,117 |
| 21 Aug 2017 | INR | 349 | 357.45 | 336 | 345.3 | 345.3 | -3.65 (-1.05%) | 5,515 |
| 18 Aug 2017 | INR | 357.15 | 361.15 | 342.15 | 348.95 | 348.95 | +1.8 (+0.52%) | 8,387 |
| 17 Aug 2017 | INR | 339.6 | 365.85 | 339.35 | 347.15 | 347.15 | +6.5 (+1.91%) | 2,573 |
| 16 Aug 2017 | INR | 341 | 345.2 | 334 | 340.65 | 340.65 | +1.2 (+0.35%) | 8,612 |
| 14 Aug 2017 | INR | 328.25 | 353.1 | 322 | 339.45 | 339.45 | +12.55 (+3.84%) | 2,464 |
