| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 276 | 278.46 | 265.1 | 266.7 | 133.35 | -9.16 (-3.32%) | 55,878 |
| 26 Sep 2017 | INR | 275 | 279.9 | 273 | 275.86 | 137.93 | +0.26 (+0.09%) | 46,932 |
| 25 Sep 2017 | INR | 275 | 289.4 | 272.8 | 275.6 | 137.8 | -1.16 (-0.42%) | 92,704 |
| 22 Sep 2017 | INR | 288 | 292.4 | 275 | 276.76 | 138.38 | -14.1 (-4.85%) | 93,362 |
| 21 Sep 2017 | INR | 282 | 299 | 281.6 | 290.86 | 145.43 | +8.66 (+3.07%) | 258,186 |
| 20 Sep 2017 | INR | 274.5 | 294 | 270.96 | 282.2 | 141.1 | +10.94 (+4.03%) | 226,788 |
| 19 Sep 2017 | INR | 274 | 278.86 | 270.14 | 271.26 | 135.63 | -3.54 (-1.29%) | 51,780 |
| 18 Sep 2017 | INR | 274.5 | 279.96 | 272.04 | 274.8 | 137.4 | -0.4 (-0.15%) | 58,270 |
| 15 Sep 2017 | INR | 284 | 286 | 270 | 275.2 | 137.6 | -5.76 (-2.05%) | 167,594 |
| 14 Sep 2017 | INR | 264.04 | 291.1 | 260.04 | 280.96 | 140.48 | +19.26 (+7.36%) | 507,378 |
| 13 Sep 2017 | INR | 269.1 | 271.5 | 259 | 261.7 | 130.85 | -4.7 (-1.76%) | 32,274 |
| 12 Sep 2017 | INR | 266 | 276.04 | 265.14 | 266.4 | 133.2 | +2.64 (+1.00%) | 30,748 |
| 11 Sep 2017 | INR | 269.96 | 274.46 | 262.5 | 263.76 | 131.88 | -2.78 (-1.04%) | 28,332 |
| 8 Sep 2017 | INR | 267.4 | 270.96 | 264 | 266.54 | 133.27 | -2.6 (-0.97%) | 30,544 |
| 7 Sep 2017 | INR | 271.86 | 275.5 | 266.36 | 269.14 | 134.57 | -3.36 (-1.23%) | 51,856 |
| 6 Sep 2017 | INR | 270.26 | 275.8 | 267.6 | 272.5 | 136.25 | +0.2 (+0.07%) | 41,404 |
| 5 Sep 2017 | INR | 275 | 278.96 | 270 | 272.3 | 136.15 | -1.46 (-0.53%) | 29,484 |
| 4 Sep 2017 | INR | 268 | 283.4 | 267 | 273.76 | 136.88 | +3.56 (+1.32%) | 75,318 |
| 1 Sep 2017 | INR | 278.5 | 278.96 | 267.8 | 270.2 | 135.1 | -5.76 (-2.09%) | 76,530 |
| 31 Aug 2017 | INR | 255.2 | 284.9 | 255 | 275.96 | 137.98 | +19.66 (+7.67%) | 202,836 |
| 30 Aug 2017 | INR | 256 | 262 | 254 | 256.3 | 128.15 | -1.66 (-0.64%) | 29,372 |
| 29 Aug 2017 | INR | 260 | 261.3 | 257 | 257.96 | 128.98 | -0.74 (-0.29%) | 24,284 |
| 28 Aug 2017 | INR | 261.5 | 265 | 257 | 258.7 | 129.35 | -4.26 (-1.62%) | 27,970 |
| 24 Aug 2017 | INR | 260 | 264.4 | 258.3 | 262.96 | 131.48 | +1.16 (+0.44%) | 38,114 |
| 23 Aug 2017 | INR | 259.14 | 265 | 258 | 261.8 | 130.9 | +2.66 (+1.03%) | 30,446 |
| 22 Aug 2017 | INR | 264.3 | 264.8 | 255.44 | 259.14 | 129.57 | -2.56 (-0.98%) | 39,310 |
| 21 Aug 2017 | INR | 256.96 | 265 | 254 | 261.7 | 130.85 | +4.74 (+1.84%) | 40,646 |
| 18 Aug 2017 | INR | 259.04 | 263 | 253.06 | 256.96 | 128.48 | -3.18 (-1.22%) | 27,772 |
| 17 Aug 2017 | INR | 265.9 | 269.64 | 258.5 | 260.14 | 130.07 | -5.16 (-1.94%) | 44,122 |
| 16 Aug 2017 | INR | 266.6 | 269.26 | 258.5 | 265.3 | 132.65 | +1.54 (+0.58%) | 78,222 |
