| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 269 | 269 | 260 | 261.15 | 261.15 | +1 (+0.38%) | 6,989 |
| 25 Sep 2017 | INR | 262.1 | 274.95 | 250 | 260.15 | 260.15 | -5.75 (-2.16%) | 33,205 |
| 22 Sep 2017 | INR | 270 | 271 | 265 | 265.9 | 265.9 | -4.75 (-1.76%) | 9,870 |
| 21 Sep 2017 | INR | 275 | 275 | 269 | 270.65 | 270.65 | 0.0 (0.0%) | 15,063 |
| 20 Sep 2017 | INR | 280.55 | 283.35 | 265 | 270.65 | 270.65 | -6.2 (-2.24%) | 45,171 |
| 19 Sep 2017 | INR | 288 | 288 | 274 | 276.85 | 276.85 | -3.15 (-1.13%) | 28,273 |
| 18 Sep 2017 | INR | 285 | 291.5 | 279.15 | 280 | 280 | -4.6 (-1.62%) | 20,054 |
| 15 Sep 2017 | INR | 281 | 287.9 | 280 | 284.6 | 284.6 | +1.2 (+0.42%) | 8,617 |
| 14 Sep 2017 | INR | 289.95 | 289.95 | 282 | 283.4 | 283.4 | -3.55 (-1.24%) | 16,387 |
| 13 Sep 2017 | INR | 295.5 | 296 | 285.1 | 286.95 | 286.95 | -4.45 (-1.53%) | 18,227 |
| 12 Sep 2017 | INR | 296 | 305 | 290 | 291.4 | 291.4 | -20.6 (-6.60%) | 31,405 |
| 11 Sep 2017 | INR | 317.45 | 318 | 310 | 312 | 312 | +4 (+1.30%) | 14,356 |
| 8 Sep 2017 | INR | 312 | 313 | 305 | 308 | 308 | -3.45 (-1.11%) | 9,815 |
| 7 Sep 2017 | INR | 312.1 | 313 | 307 | 311.45 | 311.45 | +1.45 (+0.47%) | 17,502 |
| 6 Sep 2017 | INR | 305.95 | 313 | 303.25 | 310 | 310 | +12.3 (+4.13%) | 35,605 |
| 5 Sep 2017 | INR | 292.65 | 299.7 | 290.75 | 297.7 | 297.7 | +5.05 (+1.73%) | 8,623 |
| 4 Sep 2017 | INR | 293 | 296.95 | 291 | 292.65 | 292.65 | -4 (-1.35%) | 4,737 |
| 1 Sep 2017 | INR | 297 | 299 | 293.6 | 296.65 | 296.65 | +1.7 (+0.58%) | 5,679 |
| 31 Aug 2017 | INR | 298 | 298 | 290 | 294.95 | 294.95 | +2.75 (+0.94%) | 4,153 |
| 30 Aug 2017 | INR | 300 | 300 | 290 | 292.2 | 292.2 | +2.5 (+0.86%) | 4,557 |
| 29 Aug 2017 | INR | 295.5 | 297 | 289 | 289.7 | 289.7 | -3.9 (-1.33%) | 5,708 |
| 28 Aug 2017 | INR | 297.1 | 297.1 | 287.1 | 293.6 | 293.6 | +0.1 (+0.03%) | 8,853 |
| 24 Aug 2017 | INR | 293 | 296 | 285.15 | 293.5 | 293.5 | +2.35 (+0.81%) | 8,913 |
| 23 Aug 2017 | INR | 293 | 298.7 | 290 | 291.15 | 291.15 | +10.65 (+3.80%) | 27,199 |
| 22 Aug 2017 | INR | 284.95 | 290 | 276 | 280.5 | 280.5 | +7.15 (+2.62%) | 18,657 |
| 21 Aug 2017 | INR | 280 | 285 | 272.6 | 273.35 | 273.35 | -3.2 (-1.16%) | 3,793 |
| 18 Aug 2017 | INR | 284 | 284 | 275.05 | 276.55 | 276.55 | -4.45 (-1.58%) | 5,212 |
| 17 Aug 2017 | INR | 283 | 289 | 280 | 281 | 281 | 0.0 (0.0%) | 5,955 |
| 16 Aug 2017 | INR | 274.8 | 283 | 272 | 281 | 281 | +6.8 (+2.48%) | 3,848 |
| 14 Aug 2017 | INR | 276 | 282.95 | 269.9 | 274.2 | 274.2 | -2.7 (-0.98%) | 16,695 |
