| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 291.1 | 294 | 285.5 | 289.75 | 289.75 | +0.85 (+0.29%) | 1,057 |
| 25 Sep 2017 | INR | 285.25 | 289.9 | 284 | 288.9 | 288.9 | +3.2 (+1.12%) | 1,799 |
| 22 Sep 2017 | INR | 285.75 | 290.5 | 283.3 | 285.7 | 285.7 | -4.55 (-1.57%) | 2,300 |
| 21 Sep 2017 | INR | 291.75 | 292 | 286 | 290.25 | 290.25 | +1.65 (+0.57%) | 3,414 |
| 20 Sep 2017 | INR | 293 | 293.45 | 285.5 | 288.6 | 288.6 | +0.25 (+0.09%) | 1,912 |
| 19 Sep 2017 | INR | 292 | 296 | 286.25 | 288.35 | 288.35 | -4.05 (-1.39%) | 2,357 |
| 18 Sep 2017 | INR | 297 | 298.2 | 290 | 292.4 | 292.4 | -2.05 (-0.70%) | 59,146 |
| 15 Sep 2017 | INR | 295.85 | 302 | 292.5 | 294.45 | 294.45 | +1.4 (+0.48%) | 2,337 |
| 14 Sep 2017 | INR | 305 | 305 | 286 | 293.05 | 293.05 | -2.25 (-0.76%) | 1,804 |
| 13 Sep 2017 | INR | 295 | 303 | 287.5 | 295.3 | 295.3 | +0.55 (+0.19%) | 3,424 |
| 12 Sep 2017 | INR | 286 | 296 | 284.8 | 294.75 | 294.75 | +10.4 (+3.66%) | 6,415 |
| 11 Sep 2017 | INR | 285 | 286.25 | 283.8 | 284.35 | 284.35 | -0.95 (-0.33%) | 1,391 |
| 8 Sep 2017 | INR | 290.65 | 290.65 | 281.65 | 285.3 | 285.3 | -0.65 (-0.23%) | 5,162 |
| 7 Sep 2017 | INR | 292 | 292 | 285.3 | 285.95 | 285.95 | -3.3 (-1.14%) | 2,677 |
| 6 Sep 2017 | INR | 290.4 | 292.9 | 288 | 289.25 | 289.25 | -2.4 (-0.82%) | 2,185 |
| 5 Sep 2017 | INR | 287.9 | 294.55 | 285.5 | 291.65 | 291.65 | +5.55 (+1.94%) | 4,744 |
| 4 Sep 2017 | INR | 290.5 | 293.95 | 285 | 286.1 | 286.1 | -0.55 (-0.19%) | 6,474 |
| 1 Sep 2017 | INR | 300 | 301.65 | 285 | 286.65 | 286.65 | -1.75 (-0.61%) | 11,189 |
| 31 Aug 2017 | INR | 280 | 295 | 275 | 288.4 | 288.4 | +10.25 (+3.69%) | 5,844 |
| 30 Aug 2017 | INR | 278 | 283.7 | 277.45 | 278.15 | 278.15 | +1.55 (+0.56%) | 3,176 |
| 29 Aug 2017 | INR | 273 | 279.4 | 273 | 276.6 | 276.6 | +1.2 (+0.44%) | 5,080 |
| 28 Aug 2017 | INR | 270 | 278 | 268.1 | 275.4 | 275.4 | +8 (+2.99%) | 5,583 |
| 24 Aug 2017 | INR | 269.9 | 270 | 265 | 267.4 | 267.4 | -0.35 (-0.13%) | 3,252 |
| 23 Aug 2017 | INR | 263.4 | 270 | 263.4 | 267.75 | 267.75 | +3.8 (+1.44%) | 4,679 |
| 22 Aug 2017 | INR | 271.05 | 279 | 262 | 263.95 | 263.95 | -2.9 (-1.09%) | 8,855 |
| 21 Aug 2017 | INR | 269 | 271.5 | 266.4 | 266.85 | 266.85 | -1.15 (-0.43%) | 13,456 |
| 18 Aug 2017 | INR | 272 | 273.1 | 267.05 | 268 | 268 | -2.9 (-1.07%) | 26,360 |
| 17 Aug 2017 | INR | 273.7 | 285 | 269.2 | 270.9 | 270.9 | +3.2 (+1.20%) | 17,029 |
| 16 Aug 2017 | INR | 280.5 | 280.9 | 265.7 | 267.7 | 267.7 | -5.4 (-1.98%) | 5,026 |
| 14 Aug 2017 | INR | 275 | 276.9 | 271 | 273.1 | 273.1 | +4.4 (+1.64%) | 5,420 |
