| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 419.1 | 433.6 | 371.8 | 371.8 | 371.8 | -41.3 (-10.00%) | 214,529 |
| 25 Sep 2017 | INR | 361 | 422 | 361 | 413.1 | 413.1 | +54.05 (+15.05%) | 397,178 |
| 22 Sep 2017 | INR | 343 | 364.4 | 338.5 | 359.05 | 359.05 | +16.6 (+4.85%) | 142,372 |
| 21 Sep 2017 | INR | 339.95 | 347.9 | 332 | 342.45 | 342.45 | +5 (+1.48%) | 41,533 |
| 20 Sep 2017 | INR | 331 | 345.95 | 328.05 | 337.45 | 337.45 | +8.75 (+2.66%) | 76,937 |
| 19 Sep 2017 | INR | 321.8 | 352.75 | 320.65 | 328.7 | 328.7 | +3.3 (+1.01%) | 250,563 |
| 18 Sep 2017 | INR | 290 | 330 | 285.45 | 325.4 | 325.4 | +40.4 (+14.18%) | 133,248 |
| 15 Sep 2017 | INR | 280.85 | 288.15 | 276.5 | 285 | 285 | +4.15 (+1.48%) | 128,708 |
| 14 Sep 2017 | INR | 263.15 | 283.1 | 262.5 | 280.85 | 280.85 | +16.75 (+6.34%) | 47,032 |
| 13 Sep 2017 | INR | 262.6 | 268.95 | 260.05 | 264.1 | 264.1 | +0.15 (+0.06%) | 4,409 |
| 12 Sep 2017 | INR | 273.3 | 273.3 | 262.5 | 263.95 | 263.95 | -5.6 (-2.08%) | 7,396 |
| 11 Sep 2017 | INR | 274 | 274 | 268.55 | 269.55 | 269.55 | -0.85 (-0.31%) | 8,373 |
| 8 Sep 2017 | INR | 271.5 | 275.6 | 268.8 | 270.4 | 270.4 | -0.6 (-0.22%) | 14,388 |
| 7 Sep 2017 | INR | 272 | 275.85 | 267 | 271 | 271 | +4.7 (+1.76%) | 24,183 |
| 6 Sep 2017 | INR | 262.3 | 268 | 261.55 | 266.3 | 266.3 | +4 (+1.52%) | 13,672 |
| 5 Sep 2017 | INR | 259 | 269 | 259 | 262.3 | 262.3 | +4.15 (+1.61%) | 13,800 |
| 4 Sep 2017 | INR | 255 | 263.35 | 254 | 258.15 | 258.15 | +4.85 (+1.91%) | 21,358 |
| 1 Sep 2017 | INR | 243.85 | 258.5 | 243.45 | 253.3 | 253.3 | +10.1 (+4.15%) | 24,129 |
| 31 Aug 2017 | INR | 245.05 | 245.05 | 241.6 | 243.2 | 243.2 | +0.2 (+0.08%) | 13,613 |
| 30 Aug 2017 | INR | 246.35 | 246.35 | 241.05 | 243 | 243 | -0.45 (-0.18%) | 16,715 |
| 29 Aug 2017 | INR | 244.95 | 248 | 240.1 | 243.45 | 243.45 | +0.85 (+0.35%) | 4,780 |
| 28 Aug 2017 | INR | 242 | 244.55 | 240.4 | 242.6 | 242.6 | -0.75 (-0.31%) | 5,365 |
| 24 Aug 2017 | INR | 243.6 | 245.2 | 241.35 | 243.35 | 243.35 | -2.1 (-0.86%) | 4,383 |
| 23 Aug 2017 | INR | 244 | 246 | 241.7 | 245.45 | 245.45 | +1.75 (+0.72%) | 3,807 |
| 22 Aug 2017 | INR | 245 | 248.4 | 236.25 | 243.7 | 243.7 | -1.55 (-0.63%) | 9,262 |
| 21 Aug 2017 | INR | 243 | 248.85 | 240.25 | 245.25 | 245.25 | +5.35 (+2.23%) | 9,338 |
| 18 Aug 2017 | INR | 244 | 250.75 | 236.9 | 239.9 | 239.9 | -5.55 (-2.26%) | 33,468 |
| 17 Aug 2017 | INR | 242.15 | 246 | 242.05 | 245.45 | 245.45 | +1.15 (+0.47%) | 20,474 |
| 16 Aug 2017 | INR | 248 | 249.35 | 242.5 | 244.3 | 244.3 | -0.95 (-0.39%) | 6,783 |
| 14 Aug 2017 | INR | 253 | 253 | 238.2 | 245.25 | 245.25 | -1.65 (-0.67%) | 28,534 |
