| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 394.2 | 405.95 | 390 | 401.05 | 401.05 | +4.95 (+1.25%) | 2,017 |
| 25 Sep 2017 | INR | 392 | 399.5 | 386.45 | 396.1 | 396.1 | -1.3 (-0.33%) | 236,309 |
| 22 Sep 2017 | INR | 401.3 | 404.2 | 397 | 397.4 | 397.4 | -2.85 (-0.71%) | 2,908 |
| 21 Sep 2017 | INR | 408.75 | 410.3 | 399.05 | 400.25 | 400.25 | -1.8 (-0.45%) | 851 |
| 20 Sep 2017 | INR | 415 | 420.4 | 397.55 | 402.05 | 402.05 | -8.2 (-2.00%) | 4,476 |
| 19 Sep 2017 | INR | 390 | 414.65 | 383.05 | 410.25 | 410.25 | +17.8 (+4.54%) | 5,144 |
| 18 Sep 2017 | INR | 396 | 397.45 | 390 | 392.45 | 392.45 | -2.25 (-0.57%) | 1,523 |
| 15 Sep 2017 | INR | 394 | 396.95 | 393.25 | 394.7 | 394.7 | -0.3 (-0.08%) | 76,381 |
| 14 Sep 2017 | INR | 397.8 | 397.8 | 393.3 | 395 | 395 | -4.2 (-1.05%) | 20,822 |
| 13 Sep 2017 | INR | 400 | 402 | 395.1 | 399.2 | 399.2 | -0.85 (-0.21%) | 2,257 |
| 12 Sep 2017 | INR | 399 | 405 | 395.05 | 400.05 | 400.05 | +1.3 (+0.33%) | 1,942 |
| 11 Sep 2017 | INR | 398.7 | 399.7 | 396.45 | 398.75 | 398.75 | +2.2 (+0.55%) | 1,017 |
| 8 Sep 2017 | INR | 399 | 401.6 | 395 | 396.55 | 396.55 | +1.55 (+0.39%) | 1,921 |
| 7 Sep 2017 | INR | 394.7 | 398.15 | 393 | 395 | 395 | -0.05 (-0.01%) | 4,745 |
| 6 Sep 2017 | INR | 392.9 | 397 | 392.9 | 395.05 | 395.05 | -0.1 (-0.03%) | 2,128 |
| 5 Sep 2017 | INR | 397.45 | 397.45 | 393 | 395.15 | 395.15 | +2.75 (+0.70%) | 1,123 |
| 4 Sep 2017 | INR | 396.65 | 401.35 | 390 | 392.4 | 392.4 | -5.8 (-1.46%) | 6,668 |
| 1 Sep 2017 | INR | 394 | 401.2 | 391.65 | 398.2 | 398.2 | +1.3 (+0.33%) | 1,488 |
| 31 Aug 2017 | INR | 386.85 | 398.8 | 382.5 | 396.9 | 396.9 | +11.55 (+3.00%) | 2,920 |
| 30 Aug 2017 | INR | 387.5 | 390 | 383.2 | 385.35 | 385.35 | +2.05 (+0.53%) | 3,012 |
| 29 Aug 2017 | INR | 382 | 391.95 | 380.6 | 383.3 | 383.3 | -1.3 (-0.34%) | 3,356 |
| 28 Aug 2017 | INR | 390 | 390 | 384.15 | 384.6 | 384.6 | -3.15 (-0.81%) | 3,133 |
| 24 Aug 2017 | INR | 396 | 396 | 386.35 | 387.75 | 387.75 | -10.3 (-2.59%) | 1,872 |
| 23 Aug 2017 | INR | 397.9 | 400.35 | 395.15 | 398.05 | 398.05 | +1.45 (+0.37%) | 2,271 |
| 22 Aug 2017 | INR | 397 | 402 | 395.8 | 396.6 | 396.6 | -1.7 (-0.43%) | 805 |
| 21 Aug 2017 | INR | 399.5 | 401.1 | 396 | 398.3 | 398.3 | +2.05 (+0.52%) | 1,103 |
| 18 Aug 2017 | INR | 398 | 402.5 | 395.1 | 396.25 | 396.25 | -6.45 (-1.60%) | 1,278 |
| 17 Aug 2017 | INR | 413.35 | 413.4 | 400.65 | 402.7 | 402.7 | -5.6 (-1.37%) | 1,453 |
| 16 Aug 2017 | INR | 410.95 | 412.85 | 408 | 408.3 | 408.3 | -2.45 (-0.60%) | 762 |
| 14 Aug 2017 | INR | 404.5 | 414.9 | 404 | 410.75 | 410.75 | +9.75 (+2.43%) | 4,054 |
