| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 251 | 252.6 | 241.75 | 249.45 | 166.3 | -1 (-0.40%) | 2,338 |
| 25 Sep 2017 | INR | 250.05 | 253.9 | 244.65 | 250.45 | 166.9667 | -0.35 (-0.14%) | 2,234 |
| 22 Sep 2017 | INR | 255.05 | 259 | 250 | 250.8 | 167.2 | -7 (-2.72%) | 9,890 |
| 21 Sep 2017 | INR | 266.6 | 266.7 | 255.1 | 257.8 | 171.8667 | -8.15 (-3.06%) | 2,344 |
| 20 Sep 2017 | INR | 266.2 | 270.05 | 264.6 | 265.95 | 177.3 | -4.05 (-1.50%) | 89,637 |
| 19 Sep 2017 | INR | 268.2 | 272.55 | 267.5 | 270 | 180 | +1.65 (+0.61%) | 3,339 |
| 18 Sep 2017 | INR | 274.85 | 274.85 | 267 | 268.35 | 178.9 | -0.3 (-0.11%) | 1,569 |
| 15 Sep 2017 | INR | 272.3 | 272.3 | 268 | 268.65 | 179.1 | -3.45 (-1.27%) | 1,354 |
| 14 Sep 2017 | INR | 269.15 | 275.15 | 268.05 | 272.1 | 181.4 | +4.85 (+1.81%) | 4,038 |
| 13 Sep 2017 | INR | 266.9 | 272.8 | 266.5 | 267.25 | 178.1667 | +0.6 (+0.23%) | 4,970 |
| 12 Sep 2017 | INR | 267.85 | 269 | 264.3 | 266.65 | 177.7667 | +1.2 (+0.45%) | 2,129 |
| 11 Sep 2017 | INR | 266 | 269 | 263 | 265.45 | 176.9667 | -0.65 (-0.24%) | 2,020 |
| 8 Sep 2017 | INR | 274.9 | 275 | 260.1 | 266.1 | 177.4 | -3.55 (-1.32%) | 1,829 |
| 7 Sep 2017 | INR | 270.95 | 276 | 268 | 269.65 | 179.7667 | +1.25 (+0.47%) | 3,820 |
| 6 Sep 2017 | INR | 266.65 | 274.25 | 266.65 | 268.4 | 178.9333 | +0.2 (+0.07%) | 3,709 |
| 5 Sep 2017 | INR | 266.6 | 273 | 264 | 268.2 | 178.8 | +2.4 (+0.90%) | 4,645 |
| 4 Sep 2017 | INR | 271 | 271 | 263 | 265.8 | 177.2 | -4.3 (-1.59%) | 3,173 |
| 1 Sep 2017 | INR | 268.75 | 272.9 | 265 | 270.1 | 180.0667 | +5.65 (+2.14%) | 5,741 |
| 31 Aug 2017 | INR | 264.75 | 268.95 | 264.05 | 264.45 | 176.3 | +0.45 (+0.17%) | 2,187 |
| 30 Aug 2017 | INR | 267.5 | 268.7 | 264 | 264 | 176 | -1.65 (-0.62%) | 2,456 |
| 29 Aug 2017 | INR | 277 | 277 | 263.1 | 265.65 | 177.1 | -4.65 (-1.72%) | 3,499 |
| 28 Aug 2017 | INR | 263 | 274 | 260.15 | 270.3 | 180.2 | +5.25 (+1.98%) | 12,431 |
| 24 Aug 2017 | INR | 263.9 | 266.7 | 263.5 | 265.05 | 176.7 | +3.35 (+1.28%) | 104,300 |
| 23 Aug 2017 | INR | 261 | 266.55 | 260 | 261.7 | 174.4667 | -0.8 (-0.30%) | 2,817 |
| 22 Aug 2017 | INR | 267 | 267 | 260.5 | 262.5 | 175 | -2.85 (-1.07%) | 1,502 |
| 21 Aug 2017 | INR | 261.5 | 269.75 | 261.5 | 265.35 | 176.9 | +2.1 (+0.80%) | 3,539 |
| 18 Aug 2017 | INR | 264 | 266.15 | 262.85 | 263.25 | 175.5 | -1.4 (-0.53%) | 1,812 |
| 17 Aug 2017 | INR | 265.85 | 268 | 263.5 | 264.65 | 176.4333 | -2.45 (-0.92%) | 2,102 |
| 16 Aug 2017 | INR | 268 | 271.6 | 266 | 267.1 | 178.0667 | +3.9 (+1.48%) | 1,243 |
| 14 Aug 2017 | INR | 267 | 267 | 255 | 263.2 | 175.4667 | +12.75 (+5.09%) | 3,507 |
