| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 370 | 390 | 370 | 386.75 | 56.2545 | -4.2 (-1.07%) | 1,371 |
| 25 Sep 2017 | INR | 390 | 394.5 | 370.1 | 390.95 | 56.8655 | +3 (+0.77%) | 229,550 |
| 22 Sep 2017 | INR | 385.1 | 390 | 379 | 387.95 | 56.4291 | -0.65 (-0.17%) | 3,109 |
| 21 Sep 2017 | INR | 390 | 391.75 | 380.15 | 388.6 | 56.5236 | +0.2 (+0.05%) | 1,693 |
| 20 Sep 2017 | INR | 391.95 | 395.95 | 381 | 388.4 | 56.4945 | -5.3 (-1.35%) | 1,545 |
| 19 Sep 2017 | INR | 397 | 398.1 | 381 | 393.7 | 57.2655 | +1.2 (+0.31%) | 4,434 |
| 18 Sep 2017 | INR | 400 | 402.35 | 390.95 | 392.5 | 57.0909 | -7.2 (-1.80%) | 2,903 |
| 15 Sep 2017 | INR | 395 | 405 | 390.4 | 399.7 | 58.1382 | +2.2 (+0.55%) | 7,150 |
| 14 Sep 2017 | INR | 403 | 403 | 385 | 397.5 | 57.8182 | -3.95 (-0.98%) | 7,509 |
| 13 Sep 2017 | INR | 398.9 | 403 | 390.15 | 401.45 | 58.3927 | +5.95 (+1.50%) | 20,785 |
| 12 Sep 2017 | INR | 391.15 | 397.9 | 381 | 395.5 | 57.5273 | +9.6 (+2.49%) | 13,459 |
| 11 Sep 2017 | INR | 378.2 | 396.95 | 377.9 | 385.9 | 56.1309 | +8.05 (+2.13%) | 10,440 |
| 8 Sep 2017 | INR | 387 | 389.45 | 376 | 377.85 | 54.96 | -8.35 (-2.16%) | 5,807 |
| 7 Sep 2017 | INR | 382.1 | 395 | 382.1 | 386.2 | 56.1745 | +7.65 (+2.02%) | 32,268 |
| 6 Sep 2017 | INR | 368.45 | 380 | 368.45 | 378.55 | 55.0618 | +11.55 (+3.15%) | 6,448 |
| 5 Sep 2017 | INR | 368 | 370 | 365.05 | 367 | 53.3818 | -1.15 (-0.31%) | 1,518 |
| 4 Sep 2017 | INR | 373 | 373 | 367 | 368.15 | 53.5491 | -1.45 (-0.39%) | 2,078 |
| 1 Sep 2017 | INR | 376.25 | 376.25 | 368.7 | 369.6 | 53.76 | -6.55 (-1.74%) | 2,209 |
| 31 Aug 2017 | INR | 374.55 | 377.25 | 371.9 | 376.15 | 54.7127 | +3.2 (+0.86%) | 3,242 |
| 30 Aug 2017 | INR | 373.55 | 374.95 | 368 | 372.95 | 54.2473 | +1.95 (+0.53%) | 2,429 |
| 29 Aug 2017 | INR | 374.45 | 375.25 | 367.5 | 371 | 53.9636 | -6.65 (-1.76%) | 3,952 |
| 28 Aug 2017 | INR | 368.8 | 382 | 368.75 | 377.65 | 54.9309 | +5.55 (+1.49%) | 9,078 |
| 24 Aug 2017 | INR | 371.15 | 374.75 | 369.7 | 372.1 | 54.1236 | +0.25 (+0.07%) | 3,133 |
| 23 Aug 2017 | INR | 365.95 | 374.85 | 365.95 | 371.85 | 54.0873 | +8.45 (+2.33%) | 2,715 |
| 22 Aug 2017 | INR | 371 | 373 | 362.05 | 363.4 | 52.8582 | -4.6 (-1.25%) | 2,499 |
| 21 Aug 2017 | INR | 372 | 375 | 361.35 | 368 | 53.5273 | -7.9 (-2.10%) | 9,907 |
| 18 Aug 2017 | INR | 373.35 | 377 | 369.65 | 375.9 | 54.6764 | +1.95 (+0.52%) | 6,416 |
| 17 Aug 2017 | INR | 370.4 | 380 | 366 | 373.95 | 54.3927 | +3.15 (+0.85%) | 7,708 |
| 16 Aug 2017 | INR | 363.3 | 376 | 363.25 | 370.8 | 53.9345 | +5.7 (+1.56%) | 8,671 |
| 14 Aug 2017 | INR | 351.75 | 366.5 | 349 | 365.1 | 53.1055 | +20.15 (+5.84%) | 7,519 |
