| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 370.55 | 386 | 370 | 378.55 | 378.55 | +4.45 (+1.19%) | 26,946 |
| 25 Sep 2017 | INR | 384.55 | 384.55 | 365.4 | 374.1 | 374.1 | -10.6 (-2.76%) | 26,625 |
| 22 Sep 2017 | INR | 402.5 | 403 | 380.1 | 384.7 | 384.7 | -21.25 (-5.23%) | 25,169 |
| 21 Sep 2017 | INR | 414.95 | 417.2 | 403.1 | 405.95 | 405.95 | -4.85 (-1.18%) | 43,980 |
| 20 Sep 2017 | INR | 418.65 | 424.95 | 409 | 410.8 | 410.8 | -7.45 (-1.78%) | 37,073 |
| 19 Sep 2017 | INR | 423.55 | 429.35 | 415 | 418.25 | 418.25 | -2.95 (-0.70%) | 37,836 |
| 18 Sep 2017 | INR | 424.95 | 435 | 420 | 421.2 | 421.2 | -0.05 (-0.01%) | 41,630 |
| 15 Sep 2017 | INR | 427 | 431.1 | 420.05 | 421.25 | 421.25 | -8.2 (-1.91%) | 37,082 |
| 14 Sep 2017 | INR | 434.85 | 443 | 425.1 | 429.45 | 429.45 | -1.65 (-0.38%) | 42,629 |
| 13 Sep 2017 | INR | 429.45 | 459 | 425 | 431.1 | 431.1 | +5.6 (+1.32%) | 182,554 |
| 12 Sep 2017 | INR | 394.95 | 431 | 392.45 | 425.5 | 425.5 | +32.95 (+8.39%) | 297,912 |
| 11 Sep 2017 | INR | 395.55 | 395.55 | 389 | 392.55 | 392.55 | +1.85 (+0.47%) | 19,288 |
| 8 Sep 2017 | INR | 396.95 | 404.7 | 388 | 390.7 | 390.7 | -4.4 (-1.11%) | 24,990 |
| 7 Sep 2017 | INR | 404.95 | 409.6 | 393.5 | 395.1 | 395.1 | -7.65 (-1.90%) | 31,806 |
| 6 Sep 2017 | INR | 394 | 407.8 | 392.45 | 402.75 | 402.75 | +6.65 (+1.68%) | 63,468 |
| 5 Sep 2017 | INR | 389.45 | 397.4 | 383.6 | 396.1 | 396.1 | +7.35 (+1.89%) | 50,925 |
| 4 Sep 2017 | INR | 387 | 396.9 | 382.25 | 388.75 | 388.75 | -1.4 (-0.36%) | 42,063 |
| 1 Sep 2017 | INR | 398.7 | 398.85 | 388 | 390.15 | 390.15 | -4.2 (-1.07%) | 30,043 |
| 31 Aug 2017 | INR | 395.9 | 398 | 387 | 394.35 | 394.35 | -5.7 (-1.42%) | 47,149 |
| 30 Aug 2017 | INR | 380.5 | 402.5 | 380.5 | 400.05 | 400.05 | +17.85 (+4.67%) | 90,933 |
| 29 Aug 2017 | INR | 379.85 | 394 | 378 | 382.2 | 382.2 | +4.8 (+1.27%) | 39,706 |
| 28 Aug 2017 | INR | 396.65 | 397 | 376 | 377.4 | 377.4 | -15.85 (-4.03%) | 26,209 |
| 24 Aug 2017 | INR | 391.25 | 408 | 386 | 393.25 | 393.25 | +3.1 (+0.79%) | 54,207 |
| 23 Aug 2017 | INR | 381.85 | 394.5 | 377.05 | 390.15 | 390.15 | +16.2 (+4.33%) | 27,073 |
| 22 Aug 2017 | INR | 391.7 | 394.9 | 371.4 | 373.95 | 373.95 | -9.65 (-2.52%) | 29,805 |
| 21 Aug 2017 | INR | 399 | 409.7 | 380.7 | 383.6 | 383.6 | -14.9 (-3.74%) | 63,680 |
| 18 Aug 2017 | INR | 350 | 405 | 348.3 | 398.5 | 398.5 | +49.6 (+14.22%) | 158,097 |
| 17 Aug 2017 | INR | 352 | 356 | 343.25 | 348.9 | 348.9 | -0.2 (-0.06%) | 14,563 |
| 16 Aug 2017 | INR | 347 | 359.95 | 347 | 349.1 | 349.1 | +5.45 (+1.59%) | 28,013 |
| 14 Aug 2017 | INR | 337.65 | 353.95 | 337.65 | 343.65 | 343.65 | +14.35 (+4.36%) | 28,048 |
