| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 314.95 | 314.95 | 307 | 310.45 | 62.09 | +0.65 (+0.21%) | 2,639 |
| 25 Sep 2017 | INR | 319 | 320 | 305.1 | 309.8 | 61.96 | -4.95 (-1.57%) | 16,639 |
| 22 Sep 2017 | INR | 323 | 324.95 | 313.65 | 314.75 | 62.95 | -9.45 (-2.91%) | 5,341 |
| 21 Sep 2017 | INR | 324 | 328.95 | 316.5 | 324.2 | 64.84 | +0.1 (+0.03%) | 9,498 |
| 20 Sep 2017 | INR | 312 | 330 | 310.4 | 324.1 | 64.82 | +7.35 (+2.32%) | 25,379 |
| 19 Sep 2017 | INR | 319.9 | 319.9 | 312.2 | 316.75 | 63.35 | +4.45 (+1.42%) | 10,420 |
| 18 Sep 2017 | INR | 308.05 | 316 | 308.05 | 312.3 | 62.46 | +4.95 (+1.61%) | 16,672 |
| 15 Sep 2017 | INR | 314 | 314 | 305 | 307.35 | 61.47 | -6.25 (-1.99%) | 13,717 |
| 14 Sep 2017 | INR | 307 | 313.8 | 307 | 313.6 | 62.72 | +3.6 (+1.16%) | 10,742 |
| 13 Sep 2017 | INR | 316 | 316 | 308 | 310 | 62 | -7.15 (-2.25%) | 12,667 |
| 12 Sep 2017 | INR | 315 | 319.5 | 310 | 317.15 | 63.43 | +3.3 (+1.05%) | 15,675 |
| 11 Sep 2017 | INR | 311 | 318 | 311 | 313.85 | 62.77 | +2.95 (+0.95%) | 12,589 |
| 8 Sep 2017 | INR | 312 | 313 | 310.9 | 310.9 | 62.18 | -0.55 (-0.18%) | 2,487 |
| 7 Sep 2017 | INR | 314.9 | 318 | 310.05 | 311.45 | 62.29 | -3.55 (-1.13%) | 10,920 |
| 6 Sep 2017 | INR | 313 | 317 | 312 | 315 | 63 | -0.8 (-0.25%) | 2,688 |
| 5 Sep 2017 | INR | 313.6 | 318 | 312 | 315.8 | 63.16 | +2.55 (+0.81%) | 4,088 |
| 4 Sep 2017 | INR | 321 | 321 | 311.1 | 313.25 | 62.65 | -7.55 (-2.35%) | 6,226 |
| 1 Sep 2017 | INR | 313.75 | 323.85 | 313.7 | 320.8 | 64.16 | +5.25 (+1.66%) | 8,534 |
| 31 Aug 2017 | INR | 313.65 | 317 | 312 | 315.55 | 63.11 | +3 (+0.96%) | 3,651 |
| 30 Aug 2017 | INR | 310 | 314.9 | 310 | 312.55 | 62.51 | +3.7 (+1.20%) | 14,021 |
| 29 Aug 2017 | INR | 315 | 315 | 306 | 308.85 | 61.77 | -4.2 (-1.34%) | 11,363 |
| 28 Aug 2017 | INR | 313.95 | 317.75 | 310 | 313.05 | 62.61 | +3.15 (+1.02%) | 8,309 |
| 24 Aug 2017 | INR | 311.25 | 314.5 | 306.2 | 309.9 | 61.98 | -1.35 (-0.43%) | 2,284 |
| 23 Aug 2017 | INR | 313.85 | 314.9 | 304 | 311.25 | 62.25 | +4.45 (+1.45%) | 6,506 |
| 22 Aug 2017 | INR | 305.2 | 313.9 | 305.2 | 306.8 | 61.36 | -2.5 (-0.81%) | 4,417 |
| 21 Aug 2017 | INR | 315 | 315.95 | 303.1 | 309.3 | 61.86 | -5.95 (-1.89%) | 15,742 |
| 18 Aug 2017 | INR | 314.95 | 317.95 | 310.05 | 315.25 | 63.05 | +0.05 (+0.02%) | 14,422 |
| 17 Aug 2017 | INR | 315 | 317.5 | 313 | 315.2 | 63.04 | -0.15 (-0.05%) | 14,390 |
| 16 Aug 2017 | INR | 318 | 320 | 308 | 315.35 | 63.07 | +5.15 (+1.66%) | 21,750 |
| 14 Aug 2017 | INR | 301 | 317.7 | 296 | 310.2 | 62.04 | +15.8 (+5.37%) | 29,795 |
