| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 298.25 | 303.85 | 296.7 | 301.25 | 301.25 | +2 (+0.67%) | 13,967 |
| 25 Sep 2017 | INR | 297 | 303.95 | 294.35 | 299.25 | 299.25 | +0.35 (+0.12%) | 9,788 |
| 22 Sep 2017 | INR | 299.25 | 300.95 | 297.2 | 298.9 | 298.9 | -1.95 (-0.65%) | 3,772 |
| 21 Sep 2017 | INR | 301 | 301.9 | 299.5 | 300.85 | 300.85 | +0.5 (+0.17%) | 1,711 |
| 20 Sep 2017 | INR | 300 | 304.15 | 292.05 | 300.35 | 300.35 | -2.9 (-0.96%) | 2,524 |
| 19 Sep 2017 | INR | 302 | 304.95 | 298.1 | 303.25 | 303.25 | +3.95 (+1.32%) | 3,260 |
| 18 Sep 2017 | INR | 300 | 302 | 298.2 | 299.3 | 299.3 | +1.65 (+0.55%) | 866 |
| 15 Sep 2017 | INR | 298 | 300 | 296.95 | 297.65 | 297.65 | -3.7 (-1.23%) | 4,574 |
| 14 Sep 2017 | INR | 297.1 | 302 | 296.55 | 301.35 | 301.35 | +1.35 (+0.45%) | 5,047 |
| 13 Sep 2017 | INR | 304 | 304 | 297.4 | 300 | 300 | -1.7 (-0.56%) | 402,706 |
| 12 Sep 2017 | INR | 300.25 | 302.5 | 298.5 | 301.7 | 301.7 | +2.7 (+0.90%) | 4,705 |
| 11 Sep 2017 | INR | 295.55 | 302 | 295.55 | 299 | 299 | +1.5 (+0.50%) | 2,314 |
| 8 Sep 2017 | INR | 300 | 300 | 296.2 | 297.5 | 297.5 | -1.35 (-0.45%) | 919 |
| 7 Sep 2017 | INR | 297.6 | 301.8 | 297.6 | 298.85 | 298.85 | -2.4 (-0.80%) | 4,375 |
| 6 Sep 2017 | INR | 292.1 | 302 | 292.1 | 301.25 | 301.25 | +1.1 (+0.37%) | 1,060 |
| 5 Sep 2017 | INR | 294 | 302.6 | 294 | 300.15 | 300.15 | +5.35 (+1.81%) | 1,457 |
| 4 Sep 2017 | INR | 285 | 296.05 | 285 | 294.8 | 294.8 | -1.7 (-0.57%) | 7,900 |
| 1 Sep 2017 | INR | 296.1 | 300 | 295 | 296.5 | 296.5 | -2.55 (-0.85%) | 6,325 |
| 31 Aug 2017 | INR | 306 | 306 | 295 | 299.05 | 299.05 | -5 (-1.64%) | 10,685 |
| 30 Aug 2017 | INR | 301.4 | 304.8 | 301.4 | 304.05 | 304.05 | -0.8 (-0.26%) | 902 |
| 29 Aug 2017 | INR | 302.05 | 307 | 302 | 304.85 | 304.85 | +0.1 (+0.03%) | 1,948 |
| 28 Aug 2017 | INR | 305 | 306.95 | 302 | 304.75 | 304.75 | +0.35 (+0.11%) | 3,910 |
| 24 Aug 2017 | INR | 304.35 | 306.3 | 302.75 | 304.4 | 304.4 | -0.7 (-0.23%) | 3,402 |
| 23 Aug 2017 | INR | 304.1 | 308.9 | 302.1 | 305.1 | 305.1 | +1.95 (+0.64%) | 3,897 |
| 22 Aug 2017 | INR | 294 | 307 | 291 | 303.15 | 303.15 | +10.25 (+3.50%) | 6,634 |
| 21 Aug 2017 | INR | 295.4 | 298 | 291.15 | 292.9 | 292.9 | -3.3 (-1.11%) | 3,439 |
| 18 Aug 2017 | INR | 297.7 | 298.6 | 295.4 | 296.2 | 296.2 | -0.8 (-0.27%) | 1,990 |
| 17 Aug 2017 | INR | 297.2 | 299.5 | 296.15 | 297 | 297 | -2.75 (-0.92%) | 1,490 |
| 16 Aug 2017 | INR | 298.3 | 301.6 | 296.65 | 299.75 | 299.75 | +2.25 (+0.76%) | 6,280 |
| 14 Aug 2017 | INR | 302 | 302 | 296 | 297.5 | 297.5 | -2.75 (-0.92%) | 4,340 |
