| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 288.65 | 288.65 | 275 | 278.5 | 278.5 | -5.8 (-2.04%) | 1,968 |
| 26 Sep 2017 | INR | 280.65 | 289 | 280.65 | 284.3 | 284.3 | -0.35 (-0.12%) | 2,008 |
| 25 Sep 2017 | INR | 293 | 299.2 | 281 | 284.65 | 284.65 | -3.15 (-1.09%) | 2,618 |
| 22 Sep 2017 | INR | 295 | 295.5 | 285.15 | 287.8 | 287.8 | -4.7 (-1.61%) | 3,098 |
| 21 Sep 2017 | INR | 298.35 | 298.35 | 290 | 292.5 | 292.5 | -0.95 (-0.32%) | 2,335 |
| 20 Sep 2017 | INR | 290.75 | 297 | 290.75 | 293.45 | 293.45 | +2.45 (+0.84%) | 1,819 |
| 19 Sep 2017 | INR | 292 | 296.8 | 289.15 | 291 | 291 | -1.1 (-0.38%) | 5,430 |
| 18 Sep 2017 | INR | 300.9 | 300.9 | 282.5 | 292.1 | 292.1 | -3.3 (-1.12%) | 3,671 |
| 15 Sep 2017 | INR | 300.25 | 300.4 | 291.4 | 295.4 | 295.4 | -3.2 (-1.07%) | 2,771 |
| 14 Sep 2017 | INR | 301.95 | 302 | 296 | 298.6 | 298.6 | +2.4 (+0.81%) | 7,383 |
| 13 Sep 2017 | INR | 306.1 | 307.35 | 294 | 296.2 | 296.2 | -25.65 (-7.97%) | 44,264 |
| 12 Sep 2017 | INR | 326.7 | 328.35 | 320 | 321.85 | 321.85 | +1.35 (+0.42%) | 4,049 |
| 11 Sep 2017 | INR | 325.15 | 326 | 318 | 320.5 | 320.5 | +0.15 (+0.05%) | 2,975 |
| 8 Sep 2017 | INR | 320 | 325.8 | 320 | 320.35 | 320.35 | -3.45 (-1.07%) | 1,815 |
| 7 Sep 2017 | INR | 326.25 | 328 | 318 | 323.8 | 323.8 | +0.95 (+0.29%) | 1,723 |
| 6 Sep 2017 | INR | 316.6 | 324.35 | 316.45 | 322.85 | 322.85 | +1.7 (+0.53%) | 964 |
| 5 Sep 2017 | INR | 315.05 | 321.5 | 315 | 321.15 | 321.15 | +2.35 (+0.74%) | 991 |
| 4 Sep 2017 | INR | 312 | 319.95 | 312 | 318.8 | 318.8 | -3.75 (-1.16%) | 1,654 |
| 1 Sep 2017 | INR | 331 | 333.5 | 320 | 322.55 | 322.55 | -11.7 (-3.50%) | 3,537 |
| 31 Aug 2017 | INR | 327.3 | 335 | 327.1 | 334.25 | 334.25 | +12.2 (+3.79%) | 8,282 |
| 30 Aug 2017 | INR | 318.05 | 322.95 | 317 | 322.05 | 322.05 | +4.55 (+1.43%) | 2,987 |
| 29 Aug 2017 | INR | 323 | 323 | 317 | 317.5 | 317.5 | -2.15 (-0.67%) | 1,165 |
| 28 Aug 2017 | INR | 321 | 322 | 311 | 319.65 | 319.65 | +7.1 (+2.27%) | 3,186 |
| 24 Aug 2017 | INR | 313 | 318 | 309 | 312.55 | 312.55 | -0.35 (-0.11%) | 2,442 |
| 23 Aug 2017 | INR | 311 | 314.6 | 310 | 312.9 | 312.9 | +1.55 (+0.50%) | 636 |
| 22 Aug 2017 | INR | 305.45 | 318.45 | 305.45 | 311.35 | 311.35 | +2.75 (+0.89%) | 3,184 |
| 21 Aug 2017 | INR | 310 | 313.9 | 306.4 | 308.6 | 308.6 | -1.5 (-0.48%) | 877 |
| 18 Aug 2017 | INR | 310.05 | 315 | 308 | 310.1 | 310.1 | -3.6 (-1.15%) | 1,403 |
| 17 Aug 2017 | INR | 312.85 | 316.5 | 307 | 313.7 | 313.7 | +3.6 (+1.16%) | 1,106 |
| 16 Aug 2017 | INR | 310 | 314 | 306 | 310.1 | 310.1 | +6.05 (+1.99%) | 701 |
