| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 410 | 416 | 403.95 | 415 | 415 | -3.3 (-0.79%) | 2,950 |
| 22 Sep 2017 | INR | 420 | 421 | 409 | 418.3 | 418.3 | -3.4 (-0.81%) | 2,026 |
| 21 Sep 2017 | INR | 420.05 | 425 | 420.05 | 421.7 | 421.7 | +0.6 (+0.14%) | 423 |
| 20 Sep 2017 | INR | 408.2 | 426.9 | 408.2 | 421.1 | 421.1 | +9.3 (+2.26%) | 805 |
| 19 Sep 2017 | INR | 410 | 414 | 408.05 | 411.8 | 411.8 | +0.55 (+0.13%) | 3,588 |
| 18 Sep 2017 | INR | 409 | 412.5 | 406.1 | 411.25 | 411.25 | -2.75 (-0.66%) | 3,960 |
| 15 Sep 2017 | INR | 412.9 | 418 | 412.5 | 414 | 414 | +1.65 (+0.40%) | 530 |
| 14 Sep 2017 | INR | 420 | 420.5 | 410 | 412.35 | 412.35 | -10.65 (-2.52%) | 1,148 |
| 13 Sep 2017 | INR | 425 | 425 | 420 | 423 | 423 | +6.5 (+1.56%) | 1,215 |
| 12 Sep 2017 | INR | 417 | 421.5 | 415 | 416.5 | 416.5 | -7.45 (-1.76%) | 3,961 |
| 11 Sep 2017 | INR | 420 | 428 | 416 | 423.95 | 423.95 | +4.05 (+0.96%) | 4,129 |
| 8 Sep 2017 | INR | 429.8 | 429.8 | 405 | 419.9 | 419.9 | -9.9 (-2.30%) | 1,861 |
| 7 Sep 2017 | INR | 429.8 | 429.8 | 429.8 | 429.8 | 429.8 | +9.75 (+2.32%) | 2 |
| 6 Sep 2017 | INR | 419.95 | 422 | 419.9 | 420.05 | 420.05 | +5.85 (+1.41%) | 468 |
| 5 Sep 2017 | INR | 410.05 | 420 | 410 | 414.2 | 414.2 | +5 (+1.22%) | 199 |
| 4 Sep 2017 | INR | 406.05 | 414 | 406.05 | 409.2 | 409.2 | -10.8 (-2.57%) | 267 |
| 1 Sep 2017 | INR | 424.5 | 425 | 410 | 420 | 420 | +3.1 (+0.74%) | 3,017 |
| 31 Aug 2017 | INR | 420 | 420 | 415 | 416.9 | 416.9 | -6.95 (-1.64%) | 273 |
| 30 Aug 2017 | INR | 415 | 427.5 | 415 | 423.85 | 423.85 | +11.85 (+2.88%) | 244 |
| 29 Aug 2017 | INR | 406.5 | 412 | 406.5 | 412 | 412 | +2.55 (+0.62%) | 288 |
| 28 Aug 2017 | INR | 412 | 412.3 | 407.1 | 409.45 | 409.45 | +3.1 (+0.76%) | 563 |
| 24 Aug 2017 | INR | 421 | 421 | 406.25 | 406.35 | 406.35 | -5.95 (-1.44%) | 1,488 |
| 23 Aug 2017 | INR | 425.8 | 425.8 | 411 | 412.3 | 412.3 | +2.95 (+0.72%) | 10,337 |
| 22 Aug 2017 | INR | 431.3 | 438.4 | 406.8 | 409.35 | 409.35 | -21.95 (-5.09%) | 1,942 |
| 21 Aug 2017 | INR | 435 | 435 | 420 | 431.3 | 431.3 | -3.2 (-0.74%) | 676 |
| 18 Aug 2017 | INR | 424.95 | 438 | 424.95 | 434.5 | 434.5 | +15.2 (+3.63%) | 692 |
| 17 Aug 2017 | INR | 425 | 438 | 417 | 419.3 | 419.3 | -5.55 (-1.31%) | 3,027 |
| 16 Aug 2017 | INR | 410 | 425 | 410 | 424.85 | 424.85 | +14.65 (+3.57%) | 2,899 |
| 14 Aug 2017 | INR | 410 | 424 | 410 | 410.2 | 410.2 | -7.15 (-1.71%) | 21,994 |
| 11 Aug 2017 | INR | 454 | 454 | 410 | 417.35 | 417.35 | -26.05 (-5.88%) | 4,559 |
