| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 389.5 | 397.45 | 386.25 | 390.6 | 390.6 | +0.1 (+0.03%) | 8,439 |
| 25 Sep 2017 | INR | 390.85 | 399 | 377.9 | 390.5 | 390.5 | +0.1 (+0.03%) | 14,182 |
| 22 Sep 2017 | INR | 402.8 | 403.45 | 388 | 390.4 | 390.4 | -15.4 (-3.79%) | 16,105 |
| 21 Sep 2017 | INR | 412 | 416 | 401.75 | 405.8 | 405.8 | -5.2 (-1.27%) | 464,943 |
| 20 Sep 2017 | INR | 420 | 426.35 | 408.65 | 411 | 411 | -1.3 (-0.32%) | 14,185 |
| 19 Sep 2017 | INR | 418.2 | 425 | 410 | 412.3 | 412.3 | -0.45 (-0.11%) | 12,906 |
| 18 Sep 2017 | INR | 408.9 | 432.6 | 407.35 | 412.75 | 412.75 | +8.3 (+2.05%) | 55,135 |
| 15 Sep 2017 | INR | 401.3 | 420 | 399.3 | 404.45 | 404.45 | +3.25 (+0.81%) | 25,980 |
| 14 Sep 2017 | INR | 417.85 | 417.85 | 399.6 | 401.2 | 401.2 | -4.3 (-1.06%) | 8,876 |
| 13 Sep 2017 | INR | 418 | 419.05 | 403.8 | 405.5 | 405.5 | -7.45 (-1.80%) | 7,741 |
| 12 Sep 2017 | INR | 413 | 418 | 410.05 | 412.95 | 412.95 | +2.7 (+0.66%) | 6,684 |
| 11 Sep 2017 | INR | 415.7 | 420.95 | 408 | 410.25 | 410.25 | -4.1 (-0.99%) | 7,500 |
| 8 Sep 2017 | INR | 419 | 420.75 | 412.8 | 414.35 | 414.35 | -4.8 (-1.15%) | 5,420 |
| 7 Sep 2017 | INR | 414 | 423 | 413.3 | 419.15 | 419.15 | +5.4 (+1.31%) | 26,124 |
| 6 Sep 2017 | INR | 410.8 | 422 | 405.65 | 413.75 | 413.75 | +0.45 (+0.11%) | 18,845 |
| 5 Sep 2017 | INR | 401.4 | 416.25 | 400.1 | 413.3 | 413.3 | +12.7 (+3.17%) | 19,680 |
| 4 Sep 2017 | INR | 408.85 | 409.25 | 395.3 | 400.6 | 400.6 | -9.3 (-2.27%) | 9,914 |
| 1 Sep 2017 | INR | 415.05 | 419.7 | 403 | 409.9 | 409.9 | +4.45 (+1.10%) | 18,437 |
| 31 Aug 2017 | INR | 389.8 | 419 | 386.4 | 405.45 | 405.45 | +21.2 (+5.52%) | 49,651 |
| 30 Aug 2017 | INR | 380.3 | 397.7 | 379.1 | 384.25 | 384.25 | +6 (+1.59%) | 28,167 |
| 29 Aug 2017 | INR | 379.9 | 385.85 | 376.55 | 378.25 | 378.25 | -5.15 (-1.34%) | 8,868 |
| 28 Aug 2017 | INR | 380.85 | 386.8 | 380.8 | 383.4 | 383.4 | +1.6 (+0.42%) | 7,688 |
| 24 Aug 2017 | INR | 381.5 | 386.4 | 379 | 381.8 | 381.8 | -4.45 (-1.15%) | 6,124 |
| 23 Aug 2017 | INR | 389 | 391.9 | 380 | 386.25 | 386.25 | +0.15 (+0.04%) | 14,841 |
| 22 Aug 2017 | INR | 377.65 | 391.9 | 372.65 | 386.1 | 386.1 | +9.8 (+2.60%) | 15,290 |
| 21 Aug 2017 | INR | 385 | 385 | 373.2 | 376.3 | 376.3 | -3.15 (-0.83%) | 10,906 |
| 18 Aug 2017 | INR | 373.8 | 381 | 364 | 379.45 | 379.45 | +4.3 (+1.15%) | 40,230 |
| 17 Aug 2017 | INR | 377.55 | 382 | 373.7 | 375.15 | 375.15 | -0.7 (-0.19%) | 8,130 |
| 16 Aug 2017 | INR | 384.05 | 386.15 | 374.15 | 375.85 | 375.85 | -9.8 (-2.54%) | 9,748 |
| 14 Aug 2017 | INR | 392.5 | 398.25 | 383.7 | 385.65 | 385.65 | -1.55 (-0.40%) | 31,515 |
