| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 378 | 384.9 | 370 | 372.75 | 372.75 | -5.6 (-1.48%) | 843 |
| 25 Sep 2017 | INR | 380 | 387 | 370 | 378.35 | 378.35 | -10.05 (-2.59%) | 2,982 |
| 22 Sep 2017 | INR | 375 | 399.8 | 364.5 | 388.4 | 388.4 | -1.7 (-0.44%) | 6,007 |
| 21 Sep 2017 | INR | 381 | 398 | 374.9 | 390.1 | 390.1 | +13.6 (+3.61%) | 11,461 |
| 20 Sep 2017 | INR | 370.05 | 377.75 | 370.05 | 376.5 | 376.5 | +3.35 (+0.90%) | 2,236 |
| 19 Sep 2017 | INR | 367.45 | 376 | 366.25 | 373.15 | 373.15 | +3.85 (+1.04%) | 3,228 |
| 18 Sep 2017 | INR | 372 | 377.25 | 366.4 | 369.3 | 369.3 | -3.9 (-1.05%) | 2,207 |
| 15 Sep 2017 | INR | 373.45 | 374.5 | 371 | 373.2 | 373.2 | +1.85 (+0.50%) | 1,226 |
| 14 Sep 2017 | INR | 379.2 | 379.25 | 371 | 371.35 | 371.35 | -2.65 (-0.71%) | 1,569 |
| 13 Sep 2017 | INR | 377.5 | 383.05 | 372 | 374 | 374 | -8.45 (-2.21%) | 3,250 |
| 12 Sep 2017 | INR | 380 | 385 | 377 | 382.45 | 382.45 | +3.4 (+0.90%) | 3,426 |
| 11 Sep 2017 | INR | 391.55 | 391.55 | 378.4 | 379.05 | 379.05 | -5.15 (-1.34%) | 3,048 |
| 8 Sep 2017 | INR | 384 | 391 | 379.15 | 384.2 | 384.2 | +7.6 (+2.02%) | 4,031 |
| 7 Sep 2017 | INR | 384 | 384 | 374 | 376.6 | 376.6 | -8.3 (-2.16%) | 2,740 |
| 6 Sep 2017 | INR | 388.45 | 388.75 | 384 | 384.9 | 384.9 | -0.95 (-0.25%) | 816 |
| 5 Sep 2017 | INR | 394.95 | 395.9 | 383.6 | 385.85 | 385.85 | -2.7 (-0.69%) | 1,330 |
| 4 Sep 2017 | INR | 389 | 397.05 | 387 | 388.55 | 388.55 | -4.7 (-1.20%) | 2,038 |
| 1 Sep 2017 | INR | 395 | 399 | 392.15 | 393.25 | 393.25 | -0.1 (-0.03%) | 1,319 |
| 31 Aug 2017 | INR | 394.95 | 399.8 | 390.3 | 393.35 | 393.35 | -0.7 (-0.18%) | 3,013 |
| 30 Aug 2017 | INR | 396.8 | 399.75 | 392.15 | 394.05 | 394.05 | -1.75 (-0.44%) | 6,579 |
| 29 Aug 2017 | INR | 400 | 400 | 394.3 | 395.8 | 395.8 | -0.85 (-0.21%) | 4,669 |
| 28 Aug 2017 | INR | 400 | 400 | 395.5 | 396.65 | 396.65 | +2.75 (+0.70%) | 4,406 |
| 24 Aug 2017 | INR | 400.95 | 402 | 389.95 | 393.9 | 393.9 | -3.65 (-0.92%) | 8,397 |
| 23 Aug 2017 | INR | 408 | 408 | 397.05 | 397.55 | 397.55 | -1.35 (-0.34%) | 971 |
| 22 Aug 2017 | INR | 408.2 | 410 | 396 | 398.9 | 398.9 | -3.15 (-0.78%) | 4,421 |
| 21 Aug 2017 | INR | 404.5 | 417.6 | 398 | 402.05 | 402.05 | +2.8 (+0.70%) | 12,237 |
| 18 Aug 2017 | INR | 396.45 | 411 | 391 | 399.25 | 399.25 | +7.95 (+2.03%) | 7,042 |
| 17 Aug 2017 | INR | 391 | 392.75 | 378 | 391.3 | 391.3 | -5.55 (-1.40%) | 1,750 |
| 16 Aug 2017 | INR | 405.4 | 405.4 | 390.95 | 396.85 | 396.85 | +2.45 (+0.62%) | 1,374 |
| 14 Aug 2017 | INR | 385.6 | 400.6 | 385.6 | 394.4 | 394.4 | +4.75 (+1.22%) | 2,502 |
