| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | INR | 332 | 348 | 332 | 344.6 | 344.6 | +9.6 (+2.87%) | 39 |
| 18 Sep 2017 | INR | 345 | 349 | 335 | 335 | 335 | -7.7 (-2.25%) | 23 |
| 15 Sep 2017 | INR | 330 | 349.95 | 315.05 | 342.7 | 342.7 | +9.65 (+2.90%) | 273 |
| 14 Sep 2017 | INR | 333.05 | 347 | 333.05 | 333.05 | 333.05 | -16.1 (-4.61%) | 139 |
| 13 Sep 2017 | INR | 310 | 370 | 308 | 349.15 | 349.15 | +39.55 (+12.77%) | 33,718 |
| 12 Sep 2017 | INR | 306 | 330 | 300 | 309.6 | 309.6 | +19.4 (+6.69%) | 16,205 |
| 11 Sep 2017 | INR | 290.2 | 290.2 | 290.2 | 290.2 | 290.2 | 0.0 (0.0%) | 0 |
| 8 Sep 2017 | INR | 315 | 315 | 290.05 | 290.2 | 290.2 | -19.8 (-6.39%) | 27 |
| 7 Sep 2017 | INR | 310 | 310 | 310 | 310 | 310 | -2.55 (-0.82%) | 0 |
| 6 Sep 2017 | INR | 310 | 315 | 305 | 312.55 | 312.55 | +3.55 (+1.15%) | 1,480 |
| 5 Sep 2017 | INR | 315 | 319.95 | 309 | 309 | 309 | -3.2 (-1.02%) | 35 |
| 4 Sep 2017 | INR | 295 | 315 | 290 | 312.2 | 312.2 | +21.6 (+7.43%) | 19,070 |
| 1 Sep 2017 | INR | 273 | 306 | 273 | 290.6 | 290.6 | +20.6 (+7.63%) | 20,121 |
| 31 Aug 2017 | INR | 267 | 272.8 | 242 | 270 | 270 | 0.0 (0.0%) | 9,846 |
| 30 Aug 2017 | INR | 256.05 | 279.95 | 256.05 | 270 | 270 | 0.0 (0.0%) | 82 |
| 29 Aug 2017 | INR | 252 | 279.85 | 245 | 270 | 270 | +15.4 (+6.05%) | 2,081 |
| 28 Aug 2017 | INR | 245 | 260 | 242.25 | 254.6 | 254.6 | +9.45 (+3.85%) | 1,422 |
| 24 Aug 2017 | INR | 240 | 260 | 230 | 245.15 | 245.15 | -16.1 (-6.16%) | 2,159 |
| 23 Aug 2017 | INR | 255 | 262 | 255 | 261.25 | 261.25 | +8.7 (+3.44%) | 126 |
| 22 Aug 2017 | INR | 299 | 299 | 228.85 | 252.55 | 252.55 | -33.5 (-11.71%) | 72,716 |
| 21 Aug 2017 | INR | 303 | 318.9 | 261.25 | 286.05 | 286.05 | -33.9 (-10.60%) | 546 |
| 18 Aug 2017 | INR | 324.9 | 324.95 | 290.65 | 319.95 | 319.95 | +13 (+4.24%) | 202 |
| 17 Aug 2017 | INR | 299.95 | 336.95 | 286 | 306.95 | 306.95 | +16.05 (+5.52%) | 338 |
| 16 Aug 2017 | INR | 280.05 | 299.85 | 280.05 | 290.9 | 290.9 | +5.9 (+2.07%) | 429 |
| 14 Aug 2017 | INR | 299.45 | 299.9 | 285 | 285 | 285 | +5.05 (+1.80%) | 278 |
| 11 Aug 2017 | INR | 300.4 | 300.4 | 275 | 279.95 | 279.95 | -45 (-13.85%) | 647 |
| 10 Aug 2017 | INR | 324.95 | 324.95 | 324.95 | 324.95 | 324.95 | 0.0 (0.0%) | 0 |
| 9 Aug 2017 | INR | 324.9 | 324.95 | 324.9 | 324.95 | 324.95 | +10.95 (+3.49%) | 2 |
| 8 Aug 2017 | INR | 314 | 314 | 314 | 314 | 314 | 0.0 (0.0%) | 20 |
| 7 Aug 2017 | INR | 314 | 314 | 314 | 314 | 314 | 0.0 (0.0%) | 0 |
