| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 345.55 | 349.3 | 340.25 | 345.3 | 345.3 | +0.1 (+0.03%) | 1,819 |
| 25 Sep 2017 | INR | 352 | 352 | 340 | 345.2 | 345.2 | -6.75 (-1.92%) | 4,767 |
| 22 Sep 2017 | INR | 351.1 | 354.85 | 351 | 351.95 | 351.95 | -5.65 (-1.58%) | 1,502 |
| 21 Sep 2017 | INR | 359.8 | 359.8 | 349 | 357.6 | 357.6 | +0.8 (+0.22%) | 3,034 |
| 20 Sep 2017 | INR | 353.5 | 360.65 | 350 | 356.8 | 356.8 | +3.6 (+1.02%) | 9,119 |
| 19 Sep 2017 | INR | 351.3 | 354.5 | 348.5 | 353.2 | 353.2 | +1.8 (+0.51%) | 4,953 |
| 18 Sep 2017 | INR | 350.15 | 355 | 345 | 351.4 | 351.4 | +4.9 (+1.41%) | 1,027 |
| 15 Sep 2017 | INR | 350 | 354 | 346.3 | 346.5 | 346.5 | -2.55 (-0.73%) | 1,030 |
| 14 Sep 2017 | INR | 353.8 | 353.8 | 347 | 349.05 | 349.05 | -4.05 (-1.15%) | 1,768 |
| 13 Sep 2017 | INR | 347.7 | 358 | 342.65 | 353.1 | 353.1 | +3.45 (+0.99%) | 14,550 |
| 12 Sep 2017 | INR | 350.35 | 351.85 | 347.75 | 349.65 | 349.65 | +1.1 (+0.32%) | 1,160 |
| 11 Sep 2017 | INR | 348 | 350.35 | 345.6 | 348.55 | 348.55 | -0.9 (-0.26%) | 1,454 |
| 8 Sep 2017 | INR | 354 | 354 | 348.8 | 349.45 | 349.45 | -3.95 (-1.12%) | 2,063 |
| 7 Sep 2017 | INR | 357 | 360.35 | 352.3 | 353.4 | 353.4 | +4.3 (+1.23%) | 2,374 |
| 6 Sep 2017 | INR | 351.25 | 351.95 | 343 | 349.1 | 349.1 | -3 (-0.85%) | 673 |
| 5 Sep 2017 | INR | 356.95 | 356.95 | 351.2 | 352.1 | 352.1 | -2.1 (-0.59%) | 622 |
| 4 Sep 2017 | INR | 345.95 | 364.9 | 343.6 | 354.2 | 354.2 | +8.65 (+2.50%) | 7,922 |
| 1 Sep 2017 | INR | 343 | 346.5 | 342.2 | 345.55 | 345.55 | +5.65 (+1.66%) | 2,259 |
| 31 Aug 2017 | INR | 339.3 | 341.85 | 338 | 339.9 | 339.9 | -1.1 (-0.32%) | 833 |
| 30 Aug 2017 | INR | 342.9 | 344.75 | 339.95 | 341 | 341 | +1.3 (+0.38%) | 433 |
| 29 Aug 2017 | INR | 338.4 | 342 | 336.95 | 339.7 | 339.7 | -0.55 (-0.16%) | 8,849 |
| 28 Aug 2017 | INR | 337 | 342 | 337 | 340.25 | 340.25 | +3.75 (+1.11%) | 1,565 |
| 24 Aug 2017 | INR | 330 | 340.3 | 330 | 336.5 | 336.5 | +1.65 (+0.49%) | 10,419 |
| 23 Aug 2017 | INR | 336.5 | 339 | 331 | 334.85 | 334.85 | -0.65 (-0.19%) | 1,215 |
| 22 Aug 2017 | INR | 345.05 | 345.05 | 334.95 | 335.5 | 335.5 | -4.6 (-1.35%) | 2,006 |
| 21 Aug 2017 | INR | 346.95 | 347.3 | 337.4 | 340.1 | 340.1 | -0.9 (-0.26%) | 10,922 |
| 18 Aug 2017 | INR | 342 | 344.9 | 339.85 | 341 | 341 | -0.4 (-0.12%) | 7,742 |
| 17 Aug 2017 | INR | 339 | 343.75 | 339 | 341.4 | 341.4 | +2.05 (+0.60%) | 731 |
| 16 Aug 2017 | INR | 344.1 | 344.1 | 337 | 339.35 | 339.35 | +1.2 (+0.35%) | 10,570 |
| 14 Aug 2017 | INR | 341 | 342.55 | 336.35 | 338.15 | 338.15 | +0.35 (+0.10%) | 1,887 |
