| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 344.7 | 345.25 | 333 | 336.15 | 336.15 | -5.35 (-1.57%) | 71,400 |
| 22 Sep 2017 | INR | 350.1 | 356.9 | 340 | 341.5 | 341.5 | -11.35 (-3.22%) | 8,752 |
| 21 Sep 2017 | INR | 364 | 364 | 351.15 | 352.85 | 352.85 | -9 (-2.49%) | 210,068 |
| 20 Sep 2017 | INR | 370 | 373 | 360 | 361.85 | 361.85 | -8.3 (-2.24%) | 2,749 |
| 19 Sep 2017 | INR | 376.5 | 379.45 | 367.55 | 370.15 | 370.15 | -1.25 (-0.34%) | 7,456 |
| 18 Sep 2017 | INR | 366 | 377.35 | 366 | 371.4 | 371.4 | +2.35 (+0.64%) | 8,668 |
| 15 Sep 2017 | INR | 371.35 | 373.4 | 363 | 369.05 | 369.05 | +0.4 (+0.11%) | 2,840 |
| 14 Sep 2017 | INR | 357 | 374.95 | 354 | 368.65 | 368.65 | +13.7 (+3.86%) | 9,013 |
| 13 Sep 2017 | INR | 365.5 | 366.5 | 350 | 354.95 | 354.95 | -8.45 (-2.33%) | 75,446 |
| 12 Sep 2017 | INR | 358.3 | 365.05 | 357.3 | 363.4 | 363.4 | +4.85 (+1.35%) | 1,635 |
| 11 Sep 2017 | INR | 352.3 | 361.05 | 351 | 358.55 | 358.55 | +3.55 (+1%) | 1,044 |
| 8 Sep 2017 | INR | 358 | 358 | 353.25 | 355 | 355 | -1.8 (-0.50%) | 1,472 |
| 7 Sep 2017 | INR | 359 | 359.9 | 355.5 | 356.8 | 356.8 | -0.55 (-0.15%) | 904 |
| 6 Sep 2017 | INR | 363.9 | 366.95 | 356 | 357.35 | 357.35 | -4.55 (-1.26%) | 2,594 |
| 5 Sep 2017 | INR | 364 | 366.5 | 355.15 | 361.9 | 361.9 | +2.35 (+0.65%) | 26,872 |
| 4 Sep 2017 | INR | 364.05 | 365.3 | 355 | 359.55 | 359.55 | -5.35 (-1.47%) | 5,797 |
| 1 Sep 2017 | INR | 368.25 | 370 | 363 | 364.9 | 364.9 | +0.45 (+0.12%) | 3,042 |
| 31 Aug 2017 | INR | 366.3 | 376.1 | 362 | 364.45 | 364.45 | +9.15 (+2.58%) | 1,797 |
| 30 Aug 2017 | INR | 357.2 | 363.75 | 355.1 | 355.3 | 355.3 | +4.15 (+1.18%) | 509 |
| 29 Aug 2017 | INR | 352.9 | 368.9 | 348.25 | 351.15 | 351.15 | -6.4 (-1.79%) | 6,745 |
| 28 Aug 2017 | INR | 369.65 | 369.65 | 355 | 357.55 | 357.55 | -7.45 (-2.04%) | 2,975 |
| 24 Aug 2017 | INR | 364.9 | 368.15 | 360.05 | 365 | 365 | +4.35 (+1.21%) | 1,844 |
| 23 Aug 2017 | INR | 363.05 | 366 | 357.5 | 360.65 | 360.65 | +3.45 (+0.97%) | 6,381 |
| 22 Aug 2017 | INR | 366.75 | 367.9 | 355 | 357.2 | 357.2 | -7.7 (-2.11%) | 7,455 |
| 21 Aug 2017 | INR | 370 | 372.65 | 361.4 | 364.9 | 364.9 | -0.35 (-0.10%) | 7,251 |
| 18 Aug 2017 | INR | 379.7 | 379.7 | 362 | 365.25 | 365.25 | -11.35 (-3.01%) | 5,658 |
| 17 Aug 2017 | INR | 386 | 386 | 372 | 376.6 | 376.6 | -6.65 (-1.74%) | 5,195 |
| 16 Aug 2017 | INR | 373 | 387.05 | 371.6 | 383.25 | 383.25 | +13.25 (+3.58%) | 6,029 |
| 14 Aug 2017 | INR | 373.8 | 381.6 | 365 | 370 | 370 | +20.1 (+5.74%) | 6,908 |
| 11 Aug 2017 | INR | 349.45 | 354.65 | 340 | 349.9 | 349.9 | -7.75 (-2.17%) | 140,722 |
