| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 275 | 285 | 275 | 277 | 277 | +3.5 (+1.28%) | 3,360 |
| 25 Sep 2017 | INR | 281.85 | 285 | 272.5 | 273.5 | 273.5 | -13.3 (-4.64%) | 7,190 |
| 22 Sep 2017 | INR | 296.85 | 296.95 | 282.6 | 286.8 | 286.8 | -10.1 (-3.40%) | 3,014 |
| 21 Sep 2017 | INR | 293 | 305.45 | 292 | 296.9 | 296.9 | +0.8 (+0.27%) | 1,246 |
| 20 Sep 2017 | INR | 301.9 | 301.9 | 294.55 | 296.1 | 296.1 | -1.9 (-0.64%) | 5,431 |
| 19 Sep 2017 | INR | 299.05 | 307 | 297.1 | 298 | 298 | -2.4 (-0.80%) | 10,133 |
| 18 Sep 2017 | INR | 311.25 | 316.05 | 298.45 | 300.4 | 300.4 | -13.75 (-4.38%) | 6,669 |
| 15 Sep 2017 | INR | 308 | 316.45 | 305.7 | 314.15 | 314.15 | +7.9 (+2.58%) | 1,926 |
| 14 Sep 2017 | INR | 314.4 | 314.55 | 304 | 306.25 | 306.25 | -2.4 (-0.78%) | 11,621 |
| 13 Sep 2017 | INR | 323.4 | 323.4 | 306 | 308.65 | 308.65 | -11 (-3.44%) | 4,927 |
| 12 Sep 2017 | INR | 318 | 323.9 | 310.15 | 319.65 | 319.65 | +6.55 (+2.09%) | 7,672 |
| 11 Sep 2017 | INR | 316.9 | 325 | 309.05 | 313.1 | 313.1 | -3.85 (-1.21%) | 8,185 |
| 8 Sep 2017 | INR | 317.9 | 318 | 306.65 | 316.95 | 316.95 | +12.6 (+4.14%) | 20,616 |
| 7 Sep 2017 | INR | 294.4 | 304.35 | 285.25 | 304.35 | 304.35 | +14.45 (+4.98%) | 12,510 |
| 6 Sep 2017 | INR | 300 | 306.95 | 282.65 | 289.9 | 289.9 | -4.3 (-1.46%) | 27,576 |
| 5 Sep 2017 | INR | 285.1 | 294.2 | 281.55 | 294.2 | 294.2 | +14 (+5.00%) | 22,176 |
| 4 Sep 2017 | INR | 267.45 | 280.2 | 266.1 | 280.2 | 280.2 | +13.3 (+4.98%) | 29,163 |
| 1 Sep 2017 | INR | 273 | 273.5 | 259.3 | 266.9 | 266.9 | -1.05 (-0.39%) | 15,672 |
| 31 Aug 2017 | INR | 280 | 280 | 266 | 267.95 | 267.95 | -10.45 (-3.75%) | 10,681 |
| 30 Aug 2017 | INR | 268 | 278.5 | 264 | 278.4 | 278.4 | +13.15 (+4.96%) | 13,161 |
| 29 Aug 2017 | INR | 277 | 277.25 | 264.85 | 265.25 | 265.25 | -13.5 (-4.84%) | 3,822 |
| 28 Aug 2017 | INR | 275.45 | 280 | 274 | 278.75 | 278.75 | +4.7 (+1.72%) | 3,998 |
| 24 Aug 2017 | INR | 284 | 288.9 | 273 | 274.05 | 274.05 | -9.9 (-3.49%) | 5,727 |
| 23 Aug 2017 | INR | 276.5 | 285.3 | 272.9 | 283.95 | 283.95 | +10.65 (+3.90%) | 17,066 |
| 22 Aug 2017 | INR | 267.05 | 276 | 258.1 | 273.3 | 273.3 | +6.6 (+2.47%) | 6,832 |
| 21 Aug 2017 | INR | 265 | 266.7 | 265 | 266.7 | 266.7 | +12.7 (+5%) | 3,664 |
| 18 Aug 2017 | INR | 238 | 254 | 238 | 254 | 254 | +6.3 (+2.54%) | 3,237 |
| 17 Aug 2017 | INR | 253 | 253 | 238.2 | 247.7 | 247.7 | +4.8 (+1.98%) | 3,949 |
| 16 Aug 2017 | INR | 238 | 244.3 | 235.5 | 242.9 | 242.9 | +9.85 (+4.23%) | 13,300 |
| 14 Aug 2017 | INR | 242 | 242 | 230 | 233.05 | 233.05 | -4.6 (-1.94%) | 2,949 |
