| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 366.8 | 375 | 365.4 | 371.9 | 371.9 | +6.25 (+1.71%) | 3,673 |
| 25 Sep 2017 | INR | 365.9 | 367.95 | 364.55 | 365.65 | 365.65 | -4.1 (-1.11%) | 1,376 |
| 22 Sep 2017 | INR | 364.05 | 376.95 | 360.5 | 369.75 | 369.75 | +4.4 (+1.20%) | 10,645 |
| 21 Sep 2017 | INR | 367.1 | 367.75 | 360.85 | 365.35 | 365.35 | -3 (-0.81%) | 1,196 |
| 20 Sep 2017 | INR | 370.55 | 370.6 | 365.9 | 368.35 | 368.35 | -5.3 (-1.42%) | 2,133 |
| 19 Sep 2017 | INR | 365.45 | 375 | 364.1 | 373.65 | 373.65 | +8.2 (+2.24%) | 1,306 |
| 18 Sep 2017 | INR | 370.95 | 371 | 364.5 | 365.45 | 365.45 | -4.2 (-1.14%) | 1,157 |
| 15 Sep 2017 | INR | 366 | 370.6 | 366 | 369.65 | 369.65 | +3.2 (+0.87%) | 1,638 |
| 14 Sep 2017 | INR | 380 | 380 | 364 | 366.45 | 366.45 | +1.45 (+0.40%) | 1,600 |
| 13 Sep 2017 | INR | 371.1 | 371.1 | 362.05 | 365 | 365 | -6.6 (-1.78%) | 1,040 |
| 12 Sep 2017 | INR | 377.95 | 377.95 | 369.35 | 371.6 | 371.6 | -4.25 (-1.13%) | 207,659 |
| 11 Sep 2017 | INR | 374.4 | 377.7 | 372.2 | 375.85 | 375.85 | +2 (+0.53%) | 1,207 |
| 8 Sep 2017 | INR | 375 | 381.4 | 372 | 373.85 | 373.85 | +0.6 (+0.16%) | 2,863 |
| 7 Sep 2017 | INR | 376.6 | 376.6 | 370 | 373.25 | 373.25 | -2.6 (-0.69%) | 394 |
| 6 Sep 2017 | INR | 381.4 | 381.4 | 374.5 | 375.85 | 375.85 | -3.15 (-0.83%) | 106,364 |
| 5 Sep 2017 | INR | 376.05 | 380 | 374.4 | 379 | 379 | +3.3 (+0.88%) | 646 |
| 4 Sep 2017 | INR | 372.45 | 376.8 | 371.8 | 375.7 | 375.7 | +9.45 (+2.58%) | 4,429 |
| 1 Sep 2017 | INR | 371.6 | 372.95 | 361.05 | 366.25 | 366.25 | -3.05 (-0.83%) | 2,709 |
| 31 Aug 2017 | INR | 370.05 | 382.8 | 363.25 | 369.3 | 369.3 | -0.9 (-0.24%) | 126,426 |
| 30 Aug 2017 | INR | 375.4 | 376.25 | 368.9 | 370.2 | 370.2 | -3.95 (-1.06%) | 355 |
| 29 Aug 2017 | INR | 376.2 | 376.2 | 372 | 374.15 | 374.15 | -2.4 (-0.64%) | 446 |
| 28 Aug 2017 | INR | 372 | 378 | 372 | 376.55 | 376.55 | +3.6 (+0.97%) | 1,090 |
| 24 Aug 2017 | INR | 381.95 | 381.95 | 366.6 | 372.95 | 372.95 | +2.15 (+0.58%) | 1,520 |
| 23 Aug 2017 | INR | 375.05 | 382 | 367.4 | 370.8 | 370.8 | -8.95 (-2.36%) | 553 |
| 22 Aug 2017 | INR | 380 | 380 | 372.8 | 379.75 | 379.75 | +3.05 (+0.81%) | 360 |
| 21 Aug 2017 | INR | 376.05 | 379 | 370 | 376.7 | 376.7 | +1.7 (+0.45%) | 1,601 |
| 18 Aug 2017 | INR | 369 | 376 | 369 | 375 | 375 | +3.95 (+1.06%) | 375 |
| 17 Aug 2017 | INR | 368 | 377.9 | 368 | 371.05 | 371.05 | +7.25 (+1.99%) | 1,507 |
| 16 Aug 2017 | INR | 370.7 | 370.7 | 361.25 | 363.8 | 363.8 | -7.4 (-1.99%) | 77,270 |
| 14 Aug 2017 | INR | 372.5 | 374.55 | 371 | 371.2 | 371.2 | +5.55 (+1.52%) | 459 |
