| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 250.8 | 254.7 | 245 | 248.6 | 248.6 | -0.8 (-0.32%) | 632 |
| 25 Sep 2017 | INR | 248 | 251.95 | 241.5 | 249.4 | 249.4 | -0.5 (-0.20%) | 3,247 |
| 22 Sep 2017 | INR | 255.2 | 257.5 | 247 | 249.9 | 249.9 | -9.5 (-3.66%) | 4,264 |
| 21 Sep 2017 | INR | 261 | 263.85 | 257 | 259.4 | 259.4 | -3.15 (-1.20%) | 1,652 |
| 20 Sep 2017 | INR | 265 | 268.4 | 261.85 | 262.55 | 262.55 | +3.45 (+1.33%) | 2,835 |
| 19 Sep 2017 | INR | 256 | 266.9 | 255 | 259.1 | 259.1 | +4.2 (+1.65%) | 4,946 |
| 18 Sep 2017 | INR | 254.5 | 258.45 | 253.05 | 254.9 | 254.9 | -1.15 (-0.45%) | 2,161 |
| 15 Sep 2017 | INR | 256 | 257.85 | 254.2 | 256.05 | 256.05 | -0.45 (-0.18%) | 3,388 |
| 14 Sep 2017 | INR | 261.55 | 265 | 254.65 | 256.5 | 256.5 | -2.6 (-1.00%) | 11,162 |
| 13 Sep 2017 | INR | 262.5 | 262.5 | 258.55 | 259.1 | 259.1 | -2.8 (-1.07%) | 4,981 |
| 12 Sep 2017 | INR | 275 | 275 | 260.5 | 261.9 | 261.9 | -8.85 (-3.27%) | 21,135 |
| 11 Sep 2017 | INR | 280 | 281 | 267.5 | 270.75 | 270.75 | -24.85 (-8.41%) | 22,674 |
| 8 Sep 2017 | INR | 271.1 | 307.45 | 271.1 | 295.6 | 295.6 | +11.4 (+4.01%) | 33,040 |
| 7 Sep 2017 | INR | 284.5 | 289 | 283 | 284.2 | 284.2 | +5.15 (+1.85%) | 5,362 |
| 6 Sep 2017 | INR | 281.4 | 292 | 277.05 | 279.05 | 279.05 | +2.8 (+1.01%) | 3,606 |
| 5 Sep 2017 | INR | 264 | 282 | 262 | 276.25 | 276.25 | +13.25 (+5.04%) | 11,585 |
| 4 Sep 2017 | INR | 263 | 269.6 | 261.7 | 263 | 263 | -1.1 (-0.42%) | 2,878 |
| 1 Sep 2017 | INR | 264 | 267.4 | 260.25 | 264.1 | 264.1 | -0.35 (-0.13%) | 1,580 |
| 31 Aug 2017 | INR | 265.5 | 273.9 | 257.2 | 264.45 | 264.45 | -5.25 (-1.95%) | 1,336 |
| 30 Aug 2017 | INR | 263.5 | 280 | 263 | 269.7 | 269.7 | +2.3 (+0.86%) | 486 |
| 29 Aug 2017 | INR | 262.85 | 269.15 | 261.05 | 267.4 | 267.4 | +2.1 (+0.79%) | 813 |
| 28 Aug 2017 | INR | 260.05 | 269 | 260 | 265.3 | 265.3 | +4.9 (+1.88%) | 347 |
| 24 Aug 2017 | INR | 266.5 | 266.5 | 257 | 260.4 | 260.4 | -1.05 (-0.40%) | 1,170 |
| 23 Aug 2017 | INR | 252.5 | 265 | 252.5 | 261.45 | 261.45 | +1.45 (+0.56%) | 679 |
| 22 Aug 2017 | INR | 260.05 | 260.65 | 253.85 | 260 | 260 | -2.35 (-0.90%) | 493 |
| 21 Aug 2017 | INR | 266.6 | 275 | 261.1 | 262.35 | 262.35 | -3.75 (-1.41%) | 274 |
| 18 Aug 2017 | INR | 268.95 | 275 | 260 | 266.1 | 266.1 | -1.7 (-0.63%) | 1,547 |
| 17 Aug 2017 | INR | 272.85 | 272.9 | 265 | 267.8 | 267.8 | -3.25 (-1.20%) | 455 |
| 16 Aug 2017 | INR | 262.5 | 275 | 262.45 | 271.05 | 271.05 | +9.05 (+3.45%) | 1,234 |
| 14 Aug 2017 | INR | 256 | 262 | 256 | 262 | 262 | +8.8 (+3.48%) | 1,081 |
