| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 394 | 404.25 | 378.4 | 388.55 | 388.55 | +1.1 (+0.28%) | 122,597 |
| 25 Sep 2017 | INR | 402.65 | 404.35 | 382.5 | 387.45 | 387.45 | -11.2 (-2.81%) | 63,726 |
| 22 Sep 2017 | INR | 403.35 | 413.45 | 396 | 398.65 | 398.65 | -10.15 (-2.48%) | 66,685 |
| 21 Sep 2017 | INR | 413.6 | 416.8 | 407.55 | 408.8 | 408.8 | -4.8 (-1.16%) | 74,000 |
| 20 Sep 2017 | INR | 415.1 | 421.75 | 412.6 | 413.6 | 413.6 | +1.85 (+0.45%) | 60,926 |
| 19 Sep 2017 | INR | 422 | 427.4 | 410 | 411.75 | 411.75 | -6.55 (-1.57%) | 49,206 |
| 18 Sep 2017 | INR | 402 | 424 | 402 | 418.3 | 418.3 | +16.4 (+4.08%) | 102,674 |
| 15 Sep 2017 | INR | 406.8 | 406.8 | 390.55 | 401.9 | 401.9 | -4.6 (-1.13%) | 42,238 |
| 14 Sep 2017 | INR | 415 | 418 | 404.95 | 406.5 | 406.5 | -6.3 (-1.53%) | 39,887 |
| 13 Sep 2017 | INR | 400 | 418 | 400 | 412.8 | 412.8 | +15.2 (+3.82%) | 114,748 |
| 12 Sep 2017 | INR | 399.95 | 404.9 | 396.7 | 397.6 | 397.6 | +0.8 (+0.20%) | 64,309 |
| 11 Sep 2017 | INR | 390 | 399.1 | 390 | 396.8 | 396.8 | +6.8 (+1.74%) | 57,154 |
| 8 Sep 2017 | INR | 385.5 | 396 | 384.3 | 390 | 390 | +7.6 (+1.99%) | 54,568 |
| 7 Sep 2017 | INR | 381.4 | 385 | 376 | 382.4 | 382.4 | -2.25 (-0.58%) | 39,124 |
| 6 Sep 2017 | INR | 380.9 | 386 | 380.5 | 384.65 | 384.65 | +0.65 (+0.17%) | 34,176 |
| 5 Sep 2017 | INR | 380 | 388 | 379.15 | 384 | 384 | +5.45 (+1.44%) | 43,259 |
| 4 Sep 2017 | INR | 377 | 383.6 | 371.15 | 378.55 | 378.55 | +6.05 (+1.62%) | 74,611 |
| 1 Sep 2017 | INR | 363.1 | 373.5 | 363 | 372.5 | 372.5 | +10.45 (+2.89%) | 74,572 |
| 31 Aug 2017 | INR | 363.45 | 367.4 | 360 | 362.05 | 362.05 | +0.15 (+0.04%) | 38,040 |
| 30 Aug 2017 | INR | 364 | 365 | 360.15 | 361.9 | 361.9 | +2.9 (+0.81%) | 14,664 |
| 29 Aug 2017 | INR | 359.95 | 365.65 | 357.1 | 359 | 359 | -4.75 (-1.31%) | 20,424 |
| 28 Aug 2017 | INR | 362 | 365 | 361.2 | 363.75 | 363.75 | +4.25 (+1.18%) | 21,292 |
| 24 Aug 2017 | INR | 356.8 | 361.7 | 352.05 | 359.5 | 359.5 | +5.4 (+1.52%) | 24,487 |
| 23 Aug 2017 | INR | 356.2 | 357.95 | 349.25 | 354.1 | 354.1 | +0.75 (+0.21%) | 19,230 |
| 22 Aug 2017 | INR | 360 | 361.3 | 351.25 | 353.35 | 353.35 | -5.35 (-1.49%) | 28,326 |
| 21 Aug 2017 | INR | 361.2 | 375 | 357.5 | 358.7 | 358.7 | -0.5 (-0.14%) | 34,353 |
| 18 Aug 2017 | INR | 363.9 | 363.9 | 357 | 359.2 | 359.2 | -5.55 (-1.52%) | 25,003 |
| 17 Aug 2017 | INR | 361 | 371.9 | 361 | 364.75 | 364.75 | +0.95 (+0.26%) | 39,998 |
| 16 Aug 2017 | INR | 354 | 368.9 | 354 | 363.8 | 363.8 | +9.15 (+2.58%) | 69,508 |
| 14 Aug 2017 | INR | 346.5 | 356 | 345 | 354.65 | 354.65 | +14.05 (+4.13%) | 67,087 |
