| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 315.15 | 317.95 | 303 | 303.65 | 303.65 | -6.5 (-2.10%) | 2,773 |
| 25 Sep 2017 | INR | 314.9 | 322 | 301.8 | 310.15 | 310.15 | +10.45 (+3.49%) | 17,227 |
| 22 Sep 2017 | INR | 304.6 | 311 | 297 | 299.7 | 299.7 | -8.4 (-2.73%) | 5,985 |
| 21 Sep 2017 | INR | 302 | 311.4 | 292.75 | 308.1 | 308.1 | +5.6 (+1.85%) | 2,916 |
| 20 Sep 2017 | INR | 310.6 | 310.6 | 301.05 | 302.5 | 302.5 | -2.45 (-0.80%) | 2,172 |
| 19 Sep 2017 | INR | 313 | 314.35 | 304.5 | 304.95 | 304.95 | -6.8 (-2.18%) | 4,268 |
| 18 Sep 2017 | INR | 304 | 322 | 303 | 311.75 | 311.75 | +12.7 (+4.25%) | 42,078 |
| 15 Sep 2017 | INR | 294.6 | 304.95 | 287.55 | 299.05 | 299.05 | +4.05 (+1.37%) | 4,784 |
| 14 Sep 2017 | INR | 291.6 | 298.3 | 289.55 | 295 | 295 | +4.05 (+1.39%) | 5,320 |
| 13 Sep 2017 | INR | 292.45 | 293.3 | 290 | 290.95 | 290.95 | -0.1 (-0.03%) | 9,394 |
| 12 Sep 2017 | INR | 291.65 | 293.45 | 289.2 | 291.05 | 291.05 | -0.05 (-0.02%) | 4,029 |
| 11 Sep 2017 | INR | 288 | 291.5 | 285.6 | 291.1 | 291.1 | +2.6 (+0.90%) | 21,364 |
| 8 Sep 2017 | INR | 279.6 | 289.6 | 279.5 | 288.5 | 288.5 | +5.95 (+2.11%) | 5,194 |
| 7 Sep 2017 | INR | 282.95 | 283.85 | 277.65 | 282.55 | 282.55 | +2.35 (+0.84%) | 7,213 |
| 6 Sep 2017 | INR | 276.05 | 287.85 | 276.05 | 280.2 | 280.2 | +4 (+1.45%) | 1,200 |
| 5 Sep 2017 | INR | 282 | 282.3 | 274.9 | 276.2 | 276.2 | -6.35 (-2.25%) | 2,562 |
| 4 Sep 2017 | INR | 285 | 285 | 281.65 | 282.55 | 282.55 | -5 (-1.74%) | 551 |
| 1 Sep 2017 | INR | 286.3 | 290 | 284.4 | 287.55 | 287.55 | +0.7 (+0.24%) | 825 |
| 31 Aug 2017 | INR | 290.15 | 294 | 285.2 | 286.85 | 286.85 | -6.45 (-2.20%) | 2,031 |
| 30 Aug 2017 | INR | 282.05 | 295 | 280.5 | 293.3 | 293.3 | +13.8 (+4.94%) | 960 |
| 29 Aug 2017 | INR | 285 | 285 | 277.15 | 279.5 | 279.5 | -0.2 (-0.07%) | 1,481 |
| 28 Aug 2017 | INR | 285.3 | 290 | 277.5 | 279.7 | 279.7 | -4.8 (-1.69%) | 6,349 |
| 24 Aug 2017 | INR | 288 | 288.5 | 284 | 284.5 | 284.5 | -5.6 (-1.93%) | 2,699 |
| 23 Aug 2017 | INR | 289 | 291.45 | 288.5 | 290.1 | 290.1 | +1.65 (+0.57%) | 1,270 |
| 22 Aug 2017 | INR | 294 | 296.95 | 287.8 | 288.45 | 288.45 | -4.25 (-1.45%) | 1,154 |
| 21 Aug 2017 | INR | 286.1 | 293 | 284.6 | 292.7 | 292.7 | +5.85 (+2.04%) | 3,510 |
| 18 Aug 2017 | INR | 284 | 289.5 | 282 | 286.85 | 286.85 | +4.05 (+1.43%) | 1,534 |
| 17 Aug 2017 | INR | 283.95 | 285.5 | 282.05 | 282.8 | 282.8 | +1.55 (+0.55%) | 3,184 |
| 16 Aug 2017 | INR | 282 | 282.75 | 279.05 | 281.25 | 281.25 | +1.3 (+0.46%) | 1,673 |
| 14 Aug 2017 | INR | 279.1 | 281 | 274.6 | 279.95 | 279.95 | +8.05 (+2.96%) | 3,004 |
