| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 336.85 | 346.6 | 336.85 | 342.6 | 342.6 | +1.5 (+0.44%) | 7,957 |
| 25 Sep 2017 | INR | 355 | 360.85 | 330.05 | 341.1 | 341.1 | -16.2 (-4.53%) | 11,597 |
| 22 Sep 2017 | INR | 370 | 370 | 352 | 357.3 | 357.3 | -16.45 (-4.40%) | 6,873 |
| 21 Sep 2017 | INR | 375 | 378.9 | 370 | 373.75 | 373.75 | -4.6 (-1.22%) | 10,489 |
| 20 Sep 2017 | INR | 377 | 385.35 | 373.4 | 378.35 | 378.35 | -1.4 (-0.37%) | 9,784 |
| 19 Sep 2017 | INR | 373 | 386 | 373 | 379.75 | 379.75 | +3.15 (+0.84%) | 7,530 |
| 18 Sep 2017 | INR | 373.95 | 382 | 370 | 376.6 | 376.6 | -1.65 (-0.44%) | 6,352 |
| 15 Sep 2017 | INR | 377.2 | 381.6 | 370 | 378.25 | 378.25 | -0.4 (-0.11%) | 6,352 |
| 14 Sep 2017 | INR | 378.25 | 384.4 | 377.05 | 378.65 | 378.65 | +4.35 (+1.16%) | 4,924 |
| 13 Sep 2017 | INR | 382.3 | 388.45 | 372.15 | 374.3 | 374.3 | -3.65 (-0.97%) | 7,291 |
| 12 Sep 2017 | INR | 369.5 | 392.8 | 369.5 | 377.95 | 377.95 | +13.9 (+3.82%) | 19,074 |
| 11 Sep 2017 | INR | 372.6 | 372.6 | 361 | 364.05 | 364.05 | -7.15 (-1.93%) | 5,551 |
| 8 Sep 2017 | INR | 387.2 | 390 | 368.1 | 371.2 | 371.2 | -13.15 (-3.42%) | 11,093 |
| 7 Sep 2017 | INR | 385 | 395 | 373.1 | 384.35 | 384.35 | +4.3 (+1.13%) | 24,701 |
| 6 Sep 2017 | INR | 350.4 | 395.75 | 348.15 | 380.05 | 380.05 | +38.85 (+11.39%) | 86,043 |
| 5 Sep 2017 | INR | 343 | 345 | 339 | 341.2 | 341.2 | +1.15 (+0.34%) | 3,420 |
| 4 Sep 2017 | INR | 351 | 351 | 335.35 | 340.05 | 340.05 | -9.3 (-2.66%) | 6,360 |
| 1 Sep 2017 | INR | 344.45 | 353 | 344.45 | 349.35 | 349.35 | +6.75 (+1.97%) | 3,547 |
| 31 Aug 2017 | INR | 329.45 | 346 | 329.45 | 342.6 | 342.6 | +14.5 (+4.42%) | 5,106 |
| 30 Aug 2017 | INR | 331.8 | 332.35 | 325.15 | 328.1 | 328.1 | +6.3 (+1.96%) | 1,465 |
| 29 Aug 2017 | INR | 325.95 | 329.9 | 314.8 | 321.8 | 321.8 | -6.15 (-1.88%) | 2,967 |
| 28 Aug 2017 | INR | 329.5 | 334.85 | 322.45 | 327.95 | 327.95 | +1.2 (+0.37%) | 6,824 |
| 24 Aug 2017 | INR | 322.15 | 330.6 | 321.95 | 326.75 | 326.75 | +1.25 (+0.38%) | 5,901 |
| 23 Aug 2017 | INR | 316 | 327.5 | 316 | 325.5 | 325.5 | +7.45 (+2.34%) | 2,994 |
| 22 Aug 2017 | INR | 335.25 | 340 | 315 | 318.05 | 318.05 | -10.55 (-3.21%) | 6,359 |
| 21 Aug 2017 | INR | 329 | 337.5 | 326.1 | 328.6 | 328.6 | -8.6 (-2.55%) | 3,291 |
| 18 Aug 2017 | INR | 335.75 | 344.35 | 315 | 337.2 | 337.2 | -7.7 (-2.23%) | 4,091 |
| 17 Aug 2017 | INR | 347.25 | 354.65 | 338.55 | 344.9 | 344.9 | -2.6 (-0.75%) | 3,491 |
| 16 Aug 2017 | INR | 344 | 357 | 332.7 | 347.5 | 347.5 | +10.7 (+3.18%) | 7,097 |
| 14 Aug 2017 | INR | 332.4 | 339.85 | 332.35 | 336.8 | 336.8 | +13.2 (+4.08%) | 2,498 |
