| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 326.4 | 333.2 | 324.9 | 330.95 | 330.95 | +4.95 (+1.52%) | 103,083 |
| 25 Sep 2017 | INR | 336.5 | 338.1 | 319.15 | 326 | 326 | -9.6 (-2.86%) | 165,929 |
| 22 Sep 2017 | INR | 350 | 350.75 | 331.6 | 335.6 | 335.6 | -17.25 (-4.89%) | 305,972 |
| 21 Sep 2017 | INR | 358.5 | 362.9 | 350.25 | 352.85 | 352.85 | -7.45 (-2.07%) | 189,242 |
| 20 Sep 2017 | INR | 361 | 365.1 | 354.5 | 360.3 | 360.3 | +2.5 (+0.70%) | 168,839 |
| 19 Sep 2017 | INR | 352 | 364.25 | 349.5 | 357.8 | 357.8 | +6.35 (+1.81%) | 287,402 |
| 18 Sep 2017 | INR | 353.35 | 358.95 | 350.25 | 351.45 | 351.45 | -0.45 (-0.13%) | 106,459 |
| 15 Sep 2017 | INR | 354 | 357.5 | 348.65 | 351.9 | 351.9 | -4.3 (-1.21%) | 135,438 |
| 14 Sep 2017 | INR | 363.9 | 366 | 354.3 | 356.2 | 356.2 | -3.75 (-1.04%) | 143,607 |
| 13 Sep 2017 | INR | 369.4 | 372 | 358.1 | 359.95 | 359.95 | -9.4 (-2.55%) | 151,936 |
| 12 Sep 2017 | INR | 370.8 | 376.2 | 368.25 | 369.35 | 369.35 | -3.5 (-0.94%) | 114,487 |
| 11 Sep 2017 | INR | 374.45 | 378.5 | 367 | 372.85 | 372.85 | +3.75 (+1.02%) | 265,125 |
| 8 Sep 2017 | INR | 377 | 378.65 | 365.7 | 369.1 | 369.1 | -3 (-0.81%) | 210,937 |
| 7 Sep 2017 | INR | 377.55 | 381.5 | 370 | 372.1 | 372.1 | -1.95 (-0.52%) | 365,505 |
| 6 Sep 2017 | INR | 360.8 | 377.2 | 358 | 374.05 | 374.05 | +11.05 (+3.04%) | 605,487 |
| 5 Sep 2017 | INR | 356 | 368.7 | 352 | 363 | 363 | +11.4 (+3.24%) | 425,722 |
| 4 Sep 2017 | INR | 361 | 361 | 343.7 | 351.6 | 351.6 | -10.8 (-2.98%) | 222,476 |
| 1 Sep 2017 | INR | 369.5 | 370 | 360.9 | 362.4 | 362.4 | -4.15 (-1.13%) | 231,718 |
| 31 Aug 2017 | INR | 365 | 374 | 361 | 366.55 | 366.55 | +8.4 (+2.35%) | 862,804 |
| 30 Aug 2017 | INR | 342.25 | 361.6 | 338 | 358.15 | 358.15 | +33.05 (+10.17%) | 1,143,722 |
| 29 Aug 2017 | INR | 326 | 330.55 | 322.65 | 325.1 | 325.1 | +0.55 (+0.17%) | 148,380 |
| 28 Aug 2017 | INR | 315 | 326.4 | 311.95 | 324.55 | 324.55 | +10.1 (+3.21%) | 113,500 |
| 24 Aug 2017 | INR | 313.85 | 316.5 | 310.9 | 314.45 | 314.45 | +0.95 (+0.30%) | 91,958 |
| 23 Aug 2017 | INR | 304 | 314.8 | 304 | 313.5 | 313.5 | +9.55 (+3.14%) | 113,005 |
| 22 Aug 2017 | INR | 308.1 | 312 | 302.25 | 303.95 | 303.95 | -4.25 (-1.38%) | 124,347 |
| 21 Aug 2017 | INR | 322.85 | 322.85 | 305.7 | 308.2 | 308.2 | -12.9 (-4.02%) | 186,750 |
| 18 Aug 2017 | INR | 318.2 | 322.45 | 314.05 | 321.1 | 321.1 | +0.1 (+0.03%) | 102,299 |
| 17 Aug 2017 | INR | 322.9 | 324.8 | 318.3 | 321 | 321 | -2.3 (-0.71%) | 150,064 |
| 16 Aug 2017 | INR | 317.35 | 324 | 312.2 | 323.3 | 323.3 | +8.25 (+2.62%) | 176,795 |
| 14 Aug 2017 | INR | 311 | 319 | 311 | 315.05 | 315.05 | +4.9 (+1.58%) | 151,890 |
