| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 240 | 260.2 | 240 | 250.2 | 62.55 | +2.2 (+0.89%) | 1,696 |
| 25 Sep 2017 | INR | 242.4 | 251.5 | 242.35 | 248 | 62 | -7.1 (-2.78%) | 801 |
| 22 Sep 2017 | INR | 257 | 260 | 253 | 255.1 | 63.775 | -2 (-0.78%) | 1,008 |
| 21 Sep 2017 | INR | 261 | 265 | 252 | 257.1 | 64.275 | +0.45 (+0.18%) | 1,708 |
| 20 Sep 2017 | INR | 264.9 | 265 | 251.75 | 256.65 | 64.1625 | -8.35 (-3.15%) | 990 |
| 19 Sep 2017 | INR | 258 | 265 | 253.1 | 265 | 66.25 | +7 (+2.71%) | 2,657 |
| 18 Sep 2017 | INR | 260 | 260 | 254 | 258 | 64.5 | -2.75 (-1.05%) | 3,561 |
| 15 Sep 2017 | INR | 270 | 270 | 255.35 | 260.75 | 65.1875 | -8 (-2.98%) | 2,960 |
| 14 Sep 2017 | INR | 266 | 280 | 266 | 268.75 | 67.1875 | -0.45 (-0.17%) | 1,138 |
| 13 Sep 2017 | INR | 275.1 | 275.1 | 267.25 | 269.2 | 67.3 | -10.9 (-3.89%) | 2,698 |
| 12 Sep 2017 | INR | 275 | 290.3 | 275 | 280.1 | 70.025 | -7.9 (-2.74%) | 2,420 |
| 11 Sep 2017 | INR | 279.2 | 291.5 | 279.2 | 288 | 72 | +10.35 (+3.73%) | 5,651 |
| 8 Sep 2017 | INR | 261 | 279 | 261 | 277.65 | 69.4125 | +8.15 (+3.02%) | 2,493 |
| 7 Sep 2017 | INR | 263.5 | 270 | 261 | 269.5 | 67.375 | +6 (+2.28%) | 1,221 |
| 6 Sep 2017 | INR | 279.95 | 279.95 | 260.1 | 263.5 | 65.875 | -5.95 (-2.21%) | 2,481 |
| 5 Sep 2017 | INR | 267.85 | 281 | 255 | 269.45 | 67.3625 | +1.6 (+0.60%) | 2,697 |
| 4 Sep 2017 | INR | 273.45 | 280 | 267.85 | 267.85 | 66.9625 | -14.05 (-4.98%) | 2,960 |
| 1 Sep 2017 | INR | 280 | 286 | 270 | 281.9 | 70.475 | +1.25 (+0.45%) | 10,689 |
| 31 Aug 2017 | INR | 252 | 280.65 | 251 | 280.65 | 70.1625 | +25.5 (+9.99%) | 14,058 |
| 30 Aug 2017 | INR | 259 | 259.5 | 252.15 | 255.15 | 63.7875 | +3.1 (+1.23%) | 1,823 |
| 29 Aug 2017 | INR | 256.25 | 262 | 246 | 252.05 | 63.0125 | -7.4 (-2.85%) | 2,531 |
| 28 Aug 2017 | INR | 265 | 265 | 245 | 259.45 | 64.8625 | +7 (+2.77%) | 8,296 |
| 24 Aug 2017 | INR | 237 | 254.9 | 233 | 252.45 | 63.1125 | +15.45 (+6.52%) | 6,209 |
| 23 Aug 2017 | INR | 237 | 251 | 235 | 237 | 59.25 | -2.25 (-0.94%) | 1,632 |
| 22 Aug 2017 | INR | 240 | 255 | 226 | 239.25 | 59.8125 | +0.5 (+0.21%) | 2,603 |
| 21 Aug 2017 | INR | 220 | 238.9 | 220 | 238.75 | 59.6875 | +21.55 (+9.92%) | 4,729 |
| 18 Aug 2017 | INR | 222.5 | 238 | 207.2 | 217.2 | 54.3 | -4.85 (-2.18%) | 3,247 |
| 17 Aug 2017 | INR | 220 | 225 | 220 | 222.05 | 55.5125 | +2.05 (+0.93%) | 458 |
| 16 Aug 2017 | INR | 220 | 220 | 216 | 220 | 55 | +8.75 (+4.14%) | 3,941 |
| 14 Aug 2017 | INR | 220 | 220 | 210 | 211.25 | 52.8125 | -8.5 (-3.87%) | 1,237 |
