| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 343.6 | 356 | 341 | 353.4 | 353.4 | +10.55 (+3.08%) | 21,706 |
| 25 Sep 2017 | INR | 350 | 350.05 | 340.15 | 342.85 | 342.85 | -11.85 (-3.34%) | 19,006 |
| 22 Sep 2017 | INR | 356.7 | 358.3 | 347.8 | 354.7 | 354.7 | -8.5 (-2.34%) | 31,967 |
| 21 Sep 2017 | INR | 375.15 | 377 | 360 | 363.2 | 363.2 | -9.9 (-2.65%) | 43,928 |
| 20 Sep 2017 | INR | 355.3 | 377 | 350 | 373.1 | 373.1 | +18.65 (+5.26%) | 108,813 |
| 19 Sep 2017 | INR | 360 | 360.55 | 353.25 | 354.45 | 354.45 | -3.65 (-1.02%) | 8,447 |
| 18 Sep 2017 | INR | 357 | 367 | 355.25 | 358.1 | 358.1 | +0.55 (+0.15%) | 36,712 |
| 15 Sep 2017 | INR | 352.1 | 361.05 | 347.4 | 357.55 | 357.55 | +5.45 (+1.55%) | 61,656 |
| 14 Sep 2017 | INR | 350 | 355.75 | 341.05 | 352.1 | 352.1 | +4.55 (+1.31%) | 22,071 |
| 13 Sep 2017 | INR | 353.1 | 353.75 | 345 | 347.55 | 347.55 | -5.35 (-1.52%) | 10,656 |
| 12 Sep 2017 | INR | 354 | 357.5 | 352.05 | 352.9 | 352.9 | +0.5 (+0.14%) | 42,591 |
| 11 Sep 2017 | INR | 347.85 | 357 | 342.35 | 352.4 | 352.4 | +1.35 (+0.38%) | 38,969 |
| 8 Sep 2017 | INR | 344 | 359.65 | 342.3 | 351.05 | 351.05 | +9.1 (+2.66%) | 58,815 |
| 7 Sep 2017 | INR | 336.05 | 346.75 | 336 | 341.95 | 341.95 | +6.65 (+1.98%) | 31,273 |
| 6 Sep 2017 | INR | 336.6 | 337.15 | 333.95 | 335.3 | 335.3 | -0.55 (-0.16%) | 26,654 |
| 5 Sep 2017 | INR | 336.75 | 338.7 | 333.55 | 335.85 | 335.85 | +1.3 (+0.39%) | 15,156 |
| 4 Sep 2017 | INR | 346.5 | 346.5 | 330.05 | 334.55 | 334.55 | -7.65 (-2.24%) | 93,696 |
| 1 Sep 2017 | INR | 335.55 | 346.1 | 333.1 | 342.2 | 342.2 | +6.95 (+2.07%) | 14,693 |
| 31 Aug 2017 | INR | 332.8 | 337 | 329.5 | 335.25 | 335.25 | +3.85 (+1.16%) | 7,690 |
| 30 Aug 2017 | INR | 331.8 | 335 | 330 | 331.4 | 331.4 | -0.2 (-0.06%) | 3,474 |
| 29 Aug 2017 | INR | 336.15 | 337.1 | 329.7 | 331.6 | 331.6 | -9.7 (-2.84%) | 10,844 |
| 28 Aug 2017 | INR | 336.4 | 346.45 | 335.1 | 341.3 | 341.3 | +1.85 (+0.54%) | 9,085 |
| 24 Aug 2017 | INR | 339.1 | 342 | 337.1 | 339.45 | 339.45 | +1.55 (+0.46%) | 7,644 |
| 23 Aug 2017 | INR | 336.5 | 338.85 | 334.4 | 337.9 | 337.9 | +2.25 (+0.67%) | 5,257 |
| 22 Aug 2017 | INR | 343.35 | 345.05 | 335.05 | 335.65 | 335.65 | -4.7 (-1.38%) | 12,802 |
| 21 Aug 2017 | INR | 339.6 | 345.15 | 336.4 | 340.35 | 340.35 | -0.15 (-0.04%) | 6,264 |
| 18 Aug 2017 | INR | 346.25 | 347.55 | 340 | 340.5 | 340.5 | -7.15 (-2.06%) | 5,888 |
| 17 Aug 2017 | INR | 345.4 | 352.3 | 344.4 | 347.65 | 347.65 | +1.5 (+0.43%) | 14,015 |
| 16 Aug 2017 | INR | 343 | 349.9 | 336 | 346.15 | 346.15 | +1.6 (+0.46%) | 11,315 |
| 14 Aug 2017 | INR | 323.8 | 355 | 322.45 | 344.55 | 344.55 | +0.35 (+0.10%) | 352,262 |
