| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 263.05 | 277.05 | 261.05 | 266.05 | 266.05 | +1 (+0.38%) | 2,407 |
| 25 Sep 2017 | INR | 271.75 | 271.75 | 256 | 265.05 | 265.05 | -6.3 (-2.32%) | 4,192 |
| 22 Sep 2017 | INR | 273.4 | 275.6 | 270.3 | 271.35 | 271.35 | -4.25 (-1.54%) | 6,020 |
| 21 Sep 2017 | INR | 276.65 | 278.45 | 274.4 | 275.6 | 275.6 | +0.85 (+0.31%) | 5,135 |
| 20 Sep 2017 | INR | 277 | 280.95 | 273.4 | 274.75 | 274.75 | -2.55 (-0.92%) | 6,037 |
| 19 Sep 2017 | INR | 275.05 | 281.85 | 275.05 | 277.3 | 277.3 | +1.5 (+0.54%) | 5,182 |
| 18 Sep 2017 | INR | 275 | 277.95 | 274.1 | 275.8 | 275.8 | +0.5 (+0.18%) | 7,356 |
| 15 Sep 2017 | INR | 279 | 280.85 | 274.3 | 275.3 | 275.3 | -4.8 (-1.71%) | 9,815 |
| 14 Sep 2017 | INR | 281.15 | 282.7 | 279.5 | 280.1 | 280.1 | -1.05 (-0.37%) | 9,172 |
| 13 Sep 2017 | INR | 284.45 | 284.45 | 280 | 281.15 | 281.15 | -1.7 (-0.60%) | 7,673 |
| 12 Sep 2017 | INR | 285.65 | 285.65 | 282.5 | 282.85 | 282.85 | +0.6 (+0.21%) | 4,769 |
| 11 Sep 2017 | INR | 289.45 | 290.9 | 281.5 | 282.25 | 282.25 | -4.4 (-1.53%) | 16,566 |
| 8 Sep 2017 | INR | 288 | 289.9 | 285.2 | 286.65 | 286.65 | -5.7 (-1.95%) | 5,813 |
| 7 Sep 2017 | INR | 298.35 | 299 | 287.25 | 292.35 | 292.35 | -3.7 (-1.25%) | 9,190 |
| 6 Sep 2017 | INR | 287.55 | 298.5 | 287.55 | 296.05 | 296.05 | +2.1 (+0.71%) | 5,238 |
| 5 Sep 2017 | INR | 292.45 | 297.25 | 289 | 293.95 | 293.95 | +4.55 (+1.57%) | 3,458 |
| 4 Sep 2017 | INR | 285 | 290 | 284.4 | 289.4 | 289.4 | +5.05 (+1.78%) | 5,390 |
| 1 Sep 2017 | INR | 284.5 | 285.5 | 283.5 | 284.35 | 284.35 | 0.0 (0.0%) | 2,716 |
| 31 Aug 2017 | INR | 282.35 | 285.9 | 282 | 284.35 | 284.35 | +1.55 (+0.55%) | 2,644 |
| 30 Aug 2017 | INR | 286.15 | 287.4 | 282.3 | 282.8 | 282.8 | -0.5 (-0.18%) | 822 |
| 29 Aug 2017 | INR | 288.9 | 288.95 | 282.05 | 283.3 | 283.3 | -2.95 (-1.03%) | 2,722 |
| 28 Aug 2017 | INR | 291.3 | 292.5 | 285.05 | 286.25 | 286.25 | -0.45 (-0.16%) | 2,291 |
| 24 Aug 2017 | INR | 291.3 | 291.4 | 286 | 286.7 | 286.7 | -1.2 (-0.42%) | 1,685 |
| 23 Aug 2017 | INR | 294.65 | 294.65 | 287 | 287.9 | 287.9 | +0.25 (+0.09%) | 2,572 |
| 22 Aug 2017 | INR | 295.75 | 295.75 | 286.5 | 287.65 | 287.65 | -4.5 (-1.54%) | 2,971 |
| 21 Aug 2017 | INR | 292 | 294.55 | 291.5 | 292.15 | 292.15 | -1 (-0.34%) | 4,990 |
| 18 Aug 2017 | INR | 294.8 | 294.8 | 287.2 | 293.15 | 293.15 | -1.35 (-0.46%) | 9,992 |
| 17 Aug 2017 | INR | 289 | 296 | 288.8 | 294.5 | 294.5 | +8.8 (+3.08%) | 6,709 |
| 16 Aug 2017 | INR | 276.95 | 287.9 | 275.25 | 285.7 | 285.7 | +15.15 (+5.60%) | 10,574 |
| 14 Aug 2017 | INR | 274.1 | 276.8 | 269 | 270.55 | 270.55 | -1.6 (-0.59%) | 4,351 |
