| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 356.9 | 360 | 349.55 | 353.25 | 353.25 | -3.65 (-1.02%) | 1,319 |
| 22 Sep 2017 | INR | 363 | 369.95 | 352.85 | 356.9 | 356.9 | -2.35 (-0.65%) | 3,076 |
| 21 Sep 2017 | INR | 363.55 | 371 | 357.65 | 359.25 | 359.25 | -3.65 (-1.01%) | 2,241 |
| 20 Sep 2017 | INR | 367.2 | 374.95 | 355.65 | 362.9 | 362.9 | -4.5 (-1.22%) | 2,424 |
| 19 Sep 2017 | INR | 364.8 | 378.75 | 359 | 367.4 | 367.4 | +6.5 (+1.80%) | 3,567 |
| 18 Sep 2017 | INR | 366 | 370.8 | 357 | 360.9 | 360.9 | -4.3 (-1.18%) | 3,219 |
| 15 Sep 2017 | INR | 354.1 | 375 | 353 | 365.2 | 365.2 | +5.25 (+1.46%) | 1,788 |
| 14 Sep 2017 | INR | 373.35 | 373.8 | 357.2 | 359.95 | 359.95 | -5.5 (-1.50%) | 2,410 |
| 13 Sep 2017 | INR | 385 | 385 | 352.3 | 365.45 | 365.45 | +21.8 (+6.34%) | 8,837 |
| 12 Sep 2017 | INR | 354.6 | 357.5 | 341.9 | 343.65 | 343.65 | -7.2 (-2.05%) | 6,622 |
| 11 Sep 2017 | INR | 353 | 360 | 345.1 | 350.85 | 350.85 | +1.05 (+0.30%) | 744 |
| 8 Sep 2017 | INR | 353.5 | 359.6 | 345.3 | 349.8 | 349.8 | -1.25 (-0.36%) | 3,053 |
| 7 Sep 2017 | INR | 355.9 | 369.2 | 346.5 | 351.05 | 351.05 | -8.45 (-2.35%) | 1,697 |
| 6 Sep 2017 | INR | 358 | 364.3 | 354.45 | 359.5 | 359.5 | +0.85 (+0.24%) | 2,700 |
| 5 Sep 2017 | INR | 354 | 365 | 354 | 358.65 | 358.65 | +12.5 (+3.61%) | 302 |
| 4 Sep 2017 | INR | 349.2 | 355 | 343.1 | 346.15 | 346.15 | -4.4 (-1.26%) | 2,016 |
| 1 Sep 2017 | INR | 354.45 | 359.9 | 343 | 350.55 | 350.55 | -4.05 (-1.14%) | 2,005 |
| 31 Aug 2017 | INR | 355.95 | 363.5 | 348 | 354.6 | 354.6 | -0.4 (-0.11%) | 1,705 |
| 30 Aug 2017 | INR | 368.5 | 368.5 | 351.95 | 355 | 355 | -10.95 (-2.99%) | 3,095 |
| 29 Aug 2017 | INR | 349.85 | 387.7 | 324.95 | 365.95 | 365.95 | +32.85 (+9.86%) | 20,823 |
| 28 Aug 2017 | INR | 336.45 | 346.95 | 330 | 333.1 | 333.1 | +3.85 (+1.17%) | 2,953 |
| 24 Aug 2017 | INR | 338.25 | 340 | 325 | 329.25 | 329.25 | -10.65 (-3.13%) | 1,832 |
| 23 Aug 2017 | INR | 333 | 347 | 333 | 339.9 | 339.9 | +7.4 (+2.23%) | 777 |
| 22 Aug 2017 | INR | 336.2 | 348 | 328 | 332.5 | 332.5 | -8.55 (-2.51%) | 2,450 |
| 21 Aug 2017 | INR | 370 | 370 | 340 | 341.05 | 341.05 | +0.4 (+0.12%) | 292 |
| 18 Aug 2017 | INR | 342 | 355 | 334.5 | 340.65 | 340.65 | -1.65 (-0.48%) | 953 |
| 17 Aug 2017 | INR | 362 | 363.1 | 337 | 342.3 | 342.3 | -17.95 (-4.98%) | 4,236 |
| 16 Aug 2017 | INR | 367.2 | 367.8 | 360 | 360.25 | 360.25 | -0.65 (-0.18%) | 684 |
| 14 Aug 2017 | INR | 367.5 | 374.35 | 359.65 | 360.9 | 360.9 | -6.05 (-1.65%) | 2,295 |
| 11 Aug 2017 | INR | 358 | 372.8 | 327.65 | 366.95 | 366.95 | +5 (+1.38%) | 5,880 |
