| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 300.35 | 304.15 | 299 | 300.9 | 300.9 | -1.1 (-0.36%) | 30,748 |
| 26 Sep 2017 | INR | 305 | 307.55 | 300 | 302 | 302 | +0.55 (+0.18%) | 57,656 |
| 25 Sep 2017 | INR | 328.9 | 328.9 | 282.15 | 301.45 | 301.45 | -15.95 (-5.03%) | 88,942 |
| 22 Sep 2017 | INR | 316.1 | 322 | 307 | 317.4 | 317.4 | -1.7 (-0.53%) | 61,661 |
| 21 Sep 2017 | INR | 319.1 | 328.65 | 316 | 319.1 | 319.1 | -0.8 (-0.25%) | 31,306 |
| 20 Sep 2017 | INR | 322.65 | 329 | 316 | 319.9 | 319.9 | +1.85 (+0.58%) | 84,845 |
| 19 Sep 2017 | INR | 301 | 327 | 301 | 318.05 | 318.05 | +18.15 (+6.05%) | 124,411 |
| 18 Sep 2017 | INR | 297 | 315.45 | 297 | 299.9 | 299.9 | +3.4 (+1.15%) | 85,551 |
| 15 Sep 2017 | INR | 277.8 | 306.25 | 274.9 | 296.5 | 296.5 | +23.2 (+8.49%) | 186,429 |
| 14 Sep 2017 | INR | 271.15 | 278 | 268.3 | 273.3 | 273.3 | +2.15 (+0.79%) | 95,703 |
| 13 Sep 2017 | INR | 270 | 277.65 | 270 | 271.15 | 271.15 | -1.2 (-0.44%) | 40,459 |
| 12 Sep 2017 | INR | 275 | 277.05 | 270.25 | 272.35 | 272.35 | -4.25 (-1.54%) | 55,032 |
| 11 Sep 2017 | INR | 286.95 | 286.95 | 270 | 276.6 | 276.6 | -0.65 (-0.23%) | 194,300 |
| 8 Sep 2017 | INR | 278 | 280.45 | 271.95 | 277.25 | 277.25 | -1.75 (-0.63%) | 12,659 |
| 7 Sep 2017 | INR | 283 | 283 | 277.95 | 279 | 279 | -2.1 (-0.75%) | 31,097 |
| 6 Sep 2017 | INR | 280 | 282.7 | 277.75 | 281.1 | 281.1 | +176.55 (+168.87%) | 8,865 |
| 5 Sep 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 4 Sep 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 29 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 28 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 24 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 23 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 21 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 17 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | INR | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0 (0.0%) | 0 |
