| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 441 | 441 | 428.3 | 434.3 | 173.72 | -5.55 (-1.26%) | 1,037 |
| 25 Sep 2017 | INR | 412 | 464.75 | 402.85 | 439.85 | 175.94 | +22.4 (+5.37%) | 8,400 |
| 22 Sep 2017 | INR | 430.1 | 430.1 | 410.05 | 417.45 | 166.98 | -13.55 (-3.14%) | 4,296 |
| 21 Sep 2017 | INR | 434.55 | 436.5 | 427.5 | 431 | 172.4 | -3.65 (-0.84%) | 602 |
| 20 Sep 2017 | INR | 443.6 | 443.6 | 434 | 434.65 | 173.86 | -12.45 (-2.78%) | 1,394 |
| 19 Sep 2017 | INR | 453.6 | 456.2 | 435.5 | 447.1 | 178.84 | +7.45 (+1.69%) | 4,385 |
| 18 Sep 2017 | INR | 447.05 | 456.5 | 435.55 | 439.65 | 175.86 | -7.8 (-1.74%) | 7,376 |
| 15 Sep 2017 | INR | 397 | 464.9 | 396 | 447.45 | 178.98 | +49.8 (+12.52%) | 28,280 |
| 14 Sep 2017 | INR | 395 | 398.45 | 390.5 | 397.65 | 159.06 | +7.4 (+1.90%) | 1,292 |
| 13 Sep 2017 | INR | 402 | 402 | 388 | 390.25 | 156.1 | -7.75 (-1.95%) | 3,524 |
| 12 Sep 2017 | INR | 398 | 405 | 396.2 | 398 | 159.2 | -2.1 (-0.52%) | 3,830 |
| 11 Sep 2017 | INR | 404 | 408 | 400.1 | 400.1 | 160.04 | -1.7 (-0.42%) | 498 |
| 8 Sep 2017 | INR | 405 | 406 | 400 | 401.8 | 160.72 | +3.2 (+0.80%) | 2,657 |
| 7 Sep 2017 | INR | 394.8 | 405.05 | 394.2 | 398.6 | 159.44 | +4.6 (+1.17%) | 1,097 |
| 6 Sep 2017 | INR | 394 | 400 | 390.4 | 394 | 157.6 | +6 (+1.55%) | 980 |
| 5 Sep 2017 | INR | 390.4 | 390.4 | 388 | 388 | 155.2 | -2.45 (-0.63%) | 511 |
| 4 Sep 2017 | INR | 395 | 398.85 | 383 | 390.45 | 156.18 | -1.75 (-0.45%) | 2,226 |
| 1 Sep 2017 | INR | 380.9 | 397.7 | 380.3 | 392.2 | 156.88 | +7.95 (+2.07%) | 1,137 |
| 31 Aug 2017 | INR | 385 | 390.65 | 380 | 384.25 | 153.7 | +7.15 (+1.90%) | 1,826 |
| 30 Aug 2017 | INR | 375 | 382 | 375 | 377.1 | 150.84 | +3 (+0.80%) | 287 |
| 29 Aug 2017 | INR | 373.55 | 379.4 | 370 | 374.1 | 149.64 | +2.75 (+0.74%) | 2,166 |
| 28 Aug 2017 | INR | 379.15 | 379.7 | 370.75 | 371.35 | 148.54 | -10.1 (-2.65%) | 2,066 |
| 24 Aug 2017 | INR | 393 | 393 | 380.25 | 381.45 | 152.58 | -9.65 (-2.47%) | 4,647 |
| 23 Aug 2017 | INR | 389.95 | 394 | 385.15 | 391.1 | 156.44 | +0.7 (+0.18%) | 561 |
| 22 Aug 2017 | INR | 393 | 399 | 390 | 390.4 | 156.16 | +0.2 (+0.05%) | 525 |
| 21 Aug 2017 | INR | 404.1 | 404.55 | 388 | 390.2 | 156.08 | -11.3 (-2.81%) | 5,595 |
| 18 Aug 2017 | INR | 411 | 411 | 396.7 | 401.5 | 160.6 | -13.3 (-3.21%) | 1,939 |
| 17 Aug 2017 | INR | 415 | 418.85 | 412 | 414.8 | 165.92 | +0.7 (+0.17%) | 507 |
| 16 Aug 2017 | INR | 414 | 417 | 410.15 | 414.1 | 165.64 | +11.35 (+2.82%) | 392 |
| 14 Aug 2017 | INR | 397.25 | 406.2 | 395.7 | 402.75 | 161.1 | -1.1 (-0.27%) | 1,715 |
