| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 305.05 | 323.9 | 304.2 | 320.55 | 320.55 | +16.9 (+5.57%) | 23,961 |
| 25 Sep 2017 | INR | 316.95 | 316.95 | 301 | 303.65 | 303.65 | -13.3 (-4.20%) | 11,519 |
| 22 Sep 2017 | INR | 326.75 | 326.75 | 313 | 316.95 | 316.95 | -10.75 (-3.28%) | 36,702 |
| 21 Sep 2017 | INR | 333.45 | 334 | 326.7 | 327.7 | 327.7 | -3.1 (-0.94%) | 9,807 |
| 20 Sep 2017 | INR | 336.45 | 339.35 | 330 | 330.8 | 330.8 | -4.95 (-1.47%) | 9,044 |
| 19 Sep 2017 | INR | 338.55 | 340.2 | 335 | 335.75 | 335.75 | -0.25 (-0.07%) | 13,871 |
| 18 Sep 2017 | INR | 340.1 | 346.55 | 335 | 336 | 336 | -6 (-1.75%) | 22,089 |
| 15 Sep 2017 | INR | 338.8 | 354.6 | 335 | 342 | 342 | +2.35 (+0.69%) | 26,510 |
| 14 Sep 2017 | INR | 343.3 | 344 | 335 | 339.65 | 339.65 | -1.15 (-0.34%) | 8,421 |
| 13 Sep 2017 | INR | 347.7 | 350.1 | 339.95 | 340.8 | 340.8 | -6.65 (-1.91%) | 8,301 |
| 12 Sep 2017 | INR | 349.75 | 360 | 345 | 347.45 | 347.45 | +0.45 (+0.13%) | 259,610 |
| 11 Sep 2017 | INR | 340.2 | 352 | 339.25 | 347 | 347 | +10.35 (+3.07%) | 32,312 |
| 8 Sep 2017 | INR | 333.05 | 340 | 333.05 | 336.65 | 336.65 | +5.15 (+1.55%) | 15,648 |
| 7 Sep 2017 | INR | 338.55 | 339.4 | 330.8 | 331.5 | 331.5 | -4.3 (-1.28%) | 12,085 |
| 6 Sep 2017 | INR | 341.7 | 341.7 | 333.25 | 335.8 | 335.8 | -3.15 (-0.93%) | 7,219 |
| 5 Sep 2017 | INR | 340 | 347 | 337.1 | 338.95 | 338.95 | +2.15 (+0.64%) | 16,491 |
| 4 Sep 2017 | INR | 344 | 348.35 | 333 | 336.8 | 336.8 | -4.15 (-1.22%) | 28,827 |
| 1 Sep 2017 | INR | 345.05 | 352.2 | 336.5 | 340.95 | 340.95 | -6.85 (-1.97%) | 84,650 |
| 31 Aug 2017 | INR | 340.1 | 360 | 337 | 347.8 | 347.8 | +8 (+2.35%) | 67,789 |
| 30 Aug 2017 | INR | 337.75 | 342.5 | 334 | 339.8 | 339.8 | +8.75 (+2.64%) | 46,551 |
| 29 Aug 2017 | INR | 330 | 336.4 | 325.05 | 331.05 | 331.05 | +1.1 (+0.33%) | 20,174 |
| 28 Aug 2017 | INR | 333.95 | 336.15 | 328.5 | 329.95 | 329.95 | +0.8 (+0.24%) | 8,370 |
| 24 Aug 2017 | INR | 329 | 334.8 | 328.05 | 329.15 | 329.15 | +3.7 (+1.14%) | 21,308 |
| 23 Aug 2017 | INR | 330.25 | 332 | 324 | 325.45 | 325.45 | -1.4 (-0.43%) | 110,847 |
| 22 Aug 2017 | INR | 331.85 | 334.95 | 325.4 | 326.85 | 326.85 | +0.25 (+0.08%) | 11,387 |
| 21 Aug 2017 | INR | 337 | 344.75 | 325.1 | 326.6 | 326.6 | -7.15 (-2.14%) | 25,697 |
| 18 Aug 2017 | INR | 334 | 340 | 332 | 333.75 | 333.75 | -7.35 (-2.15%) | 22,405 |
| 17 Aug 2017 | INR | 329 | 353.5 | 327.85 | 341.1 | 341.1 | +15.5 (+4.76%) | 147,172 |
| 16 Aug 2017 | INR | 329.1 | 332.8 | 322.55 | 325.6 | 325.6 | -0.35 (-0.11%) | 17,556 |
| 14 Aug 2017 | INR | 330 | 334.05 | 322.5 | 325.95 | 325.95 | -4.05 (-1.23%) | 125,750 |
