| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 269.6 | 277.2 | 266.05 | 272.05 | 272.05 | +6.6 (+2.49%) | 2,199 |
| 27 Sep 2017 | INR | 266.25 | 270 | 263 | 265.45 | 265.45 | -5.45 (-2.01%) | 4,187 |
| 26 Sep 2017 | INR | 270 | 273.9 | 268 | 270.9 | 270.9 | -0.55 (-0.20%) | 3,285 |
| 25 Sep 2017 | INR | 273.55 | 275 | 260.5 | 271.45 | 271.45 | -2.1 (-0.77%) | 3,271 |
| 22 Sep 2017 | INR | 283 | 287.3 | 271.6 | 273.55 | 273.55 | -12.05 (-4.22%) | 2,091 |
| 21 Sep 2017 | INR | 284.85 | 292.8 | 282 | 285.6 | 285.6 | +0.4 (+0.14%) | 8,903 |
| 20 Sep 2017 | INR | 296.2 | 296.25 | 282 | 285.2 | 285.2 | -5.2 (-1.79%) | 11,933 |
| 19 Sep 2017 | INR | 280 | 300 | 280 | 290.4 | 290.4 | +10.2 (+3.64%) | 15,645 |
| 18 Sep 2017 | INR | 286 | 286 | 279 | 280.2 | 280.2 | -0.45 (-0.16%) | 1,947 |
| 15 Sep 2017 | INR | 281.5 | 284.85 | 273 | 280.65 | 280.65 | -5.45 (-1.90%) | 6,428 |
| 14 Sep 2017 | INR | 284.65 | 287.6 | 281.6 | 286.1 | 286.1 | -4.1 (-1.41%) | 1,671 |
| 13 Sep 2017 | INR | 286 | 292 | 281.45 | 290.2 | 290.2 | +5.2 (+1.82%) | 6,999 |
| 12 Sep 2017 | INR | 290 | 299.4 | 282 | 285 | 285 | -11.4 (-3.85%) | 12,131 |
| 11 Sep 2017 | INR | 269.7 | 302 | 268.7 | 296.4 | 296.4 | +30.05 (+11.28%) | 20,365 |
| 8 Sep 2017 | INR | 265.05 | 270.05 | 261.95 | 266.35 | 266.35 | +4.15 (+1.58%) | 3,857 |
| 7 Sep 2017 | INR | 252.9 | 265.95 | 252.9 | 262.2 | 262.2 | +13.15 (+5.28%) | 9,940 |
| 6 Sep 2017 | INR | 250.75 | 251.95 | 248.25 | 249.05 | 249.05 | -3 (-1.19%) | 2,971 |
| 5 Sep 2017 | INR | 255.5 | 256.75 | 250 | 252.05 | 252.05 | -0.4 (-0.16%) | 4,693 |
| 4 Sep 2017 | INR | 256 | 260 | 250.15 | 252.45 | 252.45 | -2.65 (-1.04%) | 4,922 |
| 1 Sep 2017 | INR | 254.8 | 259.45 | 252.15 | 255.1 | 255.1 | +0.3 (+0.12%) | 4,450 |
| 31 Aug 2017 | INR | 254.2 | 256.2 | 251.6 | 254.8 | 254.8 | +0.8 (+0.31%) | 1,159 |
| 30 Aug 2017 | INR | 253.65 | 255.6 | 252 | 254 | 254 | +2.25 (+0.89%) | 2,733 |
| 29 Aug 2017 | INR | 256.2 | 256.2 | 250.1 | 251.75 | 251.75 | -4.5 (-1.76%) | 4,857 |
| 28 Aug 2017 | INR | 249.55 | 259.15 | 245 | 256.25 | 256.25 | +12.1 (+4.96%) | 5,868 |
| 24 Aug 2017 | INR | 247 | 247 | 235 | 244.15 | 244.15 | +1 (+0.41%) | 15,835 |
| 23 Aug 2017 | INR | 250.9 | 252.65 | 242.9 | 243.15 | 243.15 | -8.55 (-3.40%) | 5,470 |
| 22 Aug 2017 | INR | 257.4 | 259 | 246.7 | 251.7 | 251.7 | -7.2 (-2.78%) | 10,755 |
| 21 Aug 2017 | INR | 261.6 | 263.3 | 255.15 | 258.9 | 258.9 | +0.65 (+0.25%) | 4,440 |
| 18 Aug 2017 | INR | 263.5 | 271.95 | 257.45 | 258.25 | 258.25 | -9.45 (-3.53%) | 22,642 |
| 17 Aug 2017 | INR | 271.6 | 277.5 | 261.05 | 267.7 | 267.7 | -1.35 (-0.50%) | 3,511 |
