| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 337.1 | 346.95 | 336.2 | 346.85 | 346.85 | +7.25 (+2.13%) | 499 |
| 25 Sep 2017 | INR | 345.25 | 345.25 | 338 | 339.6 | 339.6 | -5.9 (-1.71%) | 2,746 |
| 22 Sep 2017 | INR | 355.95 | 360 | 345.25 | 345.5 | 345.5 | -9.55 (-2.69%) | 3,544 |
| 21 Sep 2017 | INR | 364.95 | 365 | 347.55 | 355.05 | 355.05 | -4.65 (-1.29%) | 2,405 |
| 20 Sep 2017 | INR | 347 | 366 | 347 | 359.7 | 359.7 | +10.75 (+3.08%) | 1,907 |
| 19 Sep 2017 | INR | 350 | 354 | 348.5 | 348.95 | 348.95 | -4.25 (-1.20%) | 3,555 |
| 18 Sep 2017 | INR | 365 | 365 | 352.5 | 353.2 | 353.2 | -5.9 (-1.64%) | 4,767 |
| 15 Sep 2017 | INR | 358.05 | 362.2 | 356.1 | 359.1 | 359.1 | -1.7 (-0.47%) | 987 |
| 14 Sep 2017 | INR | 365 | 369.55 | 360.6 | 360.8 | 360.8 | +0.6 (+0.17%) | 602 |
| 13 Sep 2017 | INR | 365.15 | 369.2 | 359 | 360.2 | 360.2 | -7.25 (-1.97%) | 1,067 |
| 12 Sep 2017 | INR | 360.15 | 372.05 | 355 | 367.45 | 367.45 | +3.35 (+0.92%) | 3,413 |
| 11 Sep 2017 | INR | 375 | 380 | 359 | 364.1 | 364.1 | -6.7 (-1.81%) | 2,770 |
| 8 Sep 2017 | INR | 385 | 387 | 368.1 | 370.8 | 370.8 | -9.3 (-2.45%) | 2,834 |
| 7 Sep 2017 | INR | 380.15 | 385.7 | 380 | 380.1 | 380.1 | -0.25 (-0.07%) | 627 |
| 6 Sep 2017 | INR | 383 | 383 | 366 | 380.35 | 380.35 | -4.9 (-1.27%) | 1,943 |
| 5 Sep 2017 | INR | 365 | 400 | 365 | 385.25 | 385.25 | +20.3 (+5.56%) | 1,950 |
| 4 Sep 2017 | INR | 378 | 381.8 | 364.05 | 364.95 | 364.95 | -11.6 (-3.08%) | 989 |
| 1 Sep 2017 | INR | 385 | 386.5 | 372.65 | 376.55 | 376.55 | -3.15 (-0.83%) | 1,655 |
| 31 Aug 2017 | INR | 357.45 | 387.55 | 357.15 | 379.7 | 379.7 | +23.4 (+6.57%) | 5,384 |
| 30 Aug 2017 | INR | 360.6 | 360.6 | 355.1 | 356.3 | 356.3 | -0.75 (-0.21%) | 475 |
| 29 Aug 2017 | INR | 360 | 365 | 350 | 357.05 | 357.05 | -4.05 (-1.12%) | 682 |
| 28 Aug 2017 | INR | 355.3 | 366.4 | 355.25 | 361.1 | 361.1 | +4.2 (+1.18%) | 595 |
| 24 Aug 2017 | INR | 361 | 361 | 356.9 | 356.9 | 356.9 | -0.4 (-0.11%) | 154 |
| 23 Aug 2017 | INR | 358.8 | 365.8 | 355.1 | 357.3 | 357.3 | -4.4 (-1.22%) | 569 |
| 22 Aug 2017 | INR | 371 | 372 | 360 | 361.7 | 361.7 | -6.2 (-1.69%) | 852 |
| 21 Aug 2017 | INR | 372.1 | 377.4 | 366.5 | 367.9 | 367.9 | -3.35 (-0.90%) | 1,579 |
| 18 Aug 2017 | INR | 368.85 | 383.95 | 363 | 371.25 | 371.25 | +4.9 (+1.34%) | 1,047 |
| 17 Aug 2017 | INR | 355.35 | 372.45 | 352.3 | 366.35 | 366.35 | +13.4 (+3.80%) | 1,093 |
| 16 Aug 2017 | INR | 348 | 357 | 347 | 352.95 | 352.95 | +0.8 (+0.23%) | 1,868 |
| 14 Aug 2017 | INR | 352 | 365.5 | 343.05 | 352.15 | 352.15 | +9.5 (+2.77%) | 1,705 |
