| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 270 | 278.8 | 267.3 | 271.5 | 13.575 | +1.45 (+0.54%) | 34,474 |
| 25 Sep 2017 | INR | 290 | 290 | 252.45 | 270.05 | 13.5025 | -16.9 (-5.89%) | 67,413 |
| 22 Sep 2017 | INR | 302.35 | 306.75 | 284.8 | 286.95 | 14.3475 | -20.15 (-6.56%) | 70,228 |
| 21 Sep 2017 | INR | 311.05 | 316.35 | 295.25 | 307.1 | 15.355 | -5.9 (-1.88%) | 78,072 |
| 20 Sep 2017 | INR | 318.9 | 322 | 304 | 313 | 15.65 | -5.65 (-1.77%) | 76,156 |
| 19 Sep 2017 | INR | 316 | 333.1 | 302.7 | 318.65 | 15.9325 | +5.95 (+1.90%) | 292,570 |
| 18 Sep 2017 | INR | 284.9 | 332 | 284.9 | 312.7 | 15.635 | +30.15 (+10.67%) | 354,879 |
| 15 Sep 2017 | INR | 268.1 | 285 | 268.1 | 282.55 | 14.1275 | +10.15 (+3.73%) | 129,213 |
| 14 Sep 2017 | INR | 268 | 275.9 | 260.75 | 272.4 | 13.62 | +10.95 (+4.19%) | 105,129 |
| 13 Sep 2017 | INR | 266 | 274 | 257.65 | 261.45 | 13.0725 | -3.35 (-1.27%) | 66,159 |
| 12 Sep 2017 | INR | 255.5 | 273.8 | 255.5 | 264.8 | 13.24 | +8.4 (+3.28%) | 85,752 |
| 11 Sep 2017 | INR | 261 | 265.6 | 253.05 | 256.4 | 12.82 | -1.5 (-0.58%) | 21,163 |
| 8 Sep 2017 | INR | 265 | 269 | 254.5 | 257.9 | 12.895 | -3.05 (-1.17%) | 30,780 |
| 7 Sep 2017 | INR | 272 | 276.4 | 258 | 260.95 | 13.0475 | -7.45 (-2.78%) | 79,736 |
| 6 Sep 2017 | INR | 246.75 | 277.9 | 241.6 | 268.4 | 13.42 | +16.7 (+6.63%) | 191,996 |
| 5 Sep 2017 | INR | 236.15 | 254 | 232.6 | 251.7 | 12.585 | +20.3 (+8.77%) | 168,055 |
| 4 Sep 2017 | INR | 228.95 | 236.8 | 218 | 231.4 | 11.57 | +7.6 (+3.40%) | 54,465 |
| 1 Sep 2017 | INR | 218.6 | 229.8 | 218.1 | 223.8 | 11.19 | +6.75 (+3.11%) | 24,855 |
| 31 Aug 2017 | INR | 218.15 | 221 | 215.25 | 217.05 | 10.8525 | -2.75 (-1.25%) | 5,243 |
| 30 Aug 2017 | INR | 215.2 | 221.75 | 215.2 | 219.8 | 10.99 | +4.75 (+2.21%) | 12,371 |
| 29 Aug 2017 | INR | 211.4 | 220 | 211 | 215.05 | 10.7525 | +3.65 (+1.73%) | 21,561 |
| 28 Aug 2017 | INR | 201 | 217.8 | 201 | 211.4 | 10.57 | +9.05 (+4.47%) | 36,430 |
| 24 Aug 2017 | INR | 204.4 | 205.6 | 200.6 | 202.35 | 10.1175 | +0.65 (+0.32%) | 12,449 |
| 23 Aug 2017 | INR | 203.7 | 205.1 | 200.5 | 201.7 | 10.085 | +1.75 (+0.88%) | 9,817 |
| 22 Aug 2017 | INR | 207 | 207.55 | 198.1 | 199.95 | 9.9975 | -4.65 (-2.27%) | 35,983 |
| 21 Aug 2017 | INR | 217 | 217 | 201.1 | 204.6 | 10.23 | -1.05 (-0.51%) | 34,936 |
| 18 Aug 2017 | INR | 215 | 216 | 203 | 205.65 | 10.2825 | -10.65 (-4.92%) | 47,748 |
| 17 Aug 2017 | INR | 225.4 | 227 | 214 | 216.3 | 10.815 | -5.05 (-2.28%) | 18,519 |
| 16 Aug 2017 | INR | 229 | 229 | 220.5 | 221.35 | 11.0675 | -7.05 (-3.09%) | 22,068 |
| 14 Aug 2017 | INR | 221.1 | 232.4 | 220.2 | 228.4 | 11.42 | +12.85 (+5.96%) | 51,628 |
