| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 326 | 326.95 | 313 | 315.2 | 315.2 | -8.4 (-2.60%) | 49,313 |
| 26 Sep 2017 | INR | 323.5 | 330 | 322.1 | 323.6 | 323.6 | -2.9 (-0.89%) | 64,512 |
| 25 Sep 2017 | INR | 330.2 | 330.2 | 313.8 | 326.5 | 326.5 | -2.7 (-0.82%) | 69,587 |
| 22 Sep 2017 | INR | 344 | 345 | 323.1 | 329.2 | 329.2 | -16.05 (-4.65%) | 169,169 |
| 21 Sep 2017 | INR | 351.9 | 353 | 343.3 | 345.25 | 345.25 | -4.05 (-1.16%) | 48,718 |
| 20 Sep 2017 | INR | 352.9 | 355.8 | 348.5 | 349.3 | 349.3 | -0.9 (-0.26%) | 54,377 |
| 19 Sep 2017 | INR | 350.95 | 355 | 346 | 350.2 | 350.2 | +2.35 (+0.68%) | 195,341 |
| 18 Sep 2017 | INR | 355 | 355 | 346.25 | 347.85 | 347.85 | -3.6 (-1.02%) | 47,908 |
| 15 Sep 2017 | INR | 358.8 | 358.8 | 349.8 | 351.45 | 351.45 | -7.3 (-2.03%) | 70,285 |
| 14 Sep 2017 | INR | 347.65 | 362.9 | 347.65 | 358.75 | 358.75 | +11.05 (+3.18%) | 290,661 |
| 13 Sep 2017 | INR | 351.95 | 352.5 | 346.4 | 347.7 | 347.7 | -2.3 (-0.66%) | 121,221 |
| 12 Sep 2017 | INR | 344.9 | 356.9 | 343 | 350 | 350 | +4.95 (+1.43%) | 199,591 |
| 11 Sep 2017 | INR | 345.95 | 349.6 | 343 | 345.05 | 345.05 | -1.65 (-0.48%) | 109,001 |
| 8 Sep 2017 | INR | 346 | 348.4 | 343.15 | 346.7 | 346.7 | +2 (+0.58%) | 34,777 |
| 7 Sep 2017 | INR | 344.9 | 345.75 | 340.2 | 344.7 | 344.7 | +3.95 (+1.16%) | 55,803 |
| 6 Sep 2017 | INR | 342.1 | 344.1 | 339 | 340.75 | 340.75 | -3.3 (-0.96%) | 94,147 |
| 5 Sep 2017 | INR | 345.95 | 350 | 341.15 | 344.05 | 344.05 | +1.25 (+0.36%) | 44,764 |
| 4 Sep 2017 | INR | 349.9 | 350.95 | 341.1 | 342.8 | 342.8 | -6.55 (-1.87%) | 48,334 |
| 1 Sep 2017 | INR | 357 | 358 | 347.3 | 349.35 | 349.35 | -3.95 (-1.12%) | 69,584 |
| 31 Aug 2017 | INR | 351.15 | 362 | 351.15 | 353.3 | 353.3 | +1.35 (+0.38%) | 343,749 |
| 30 Aug 2017 | INR | 345.4 | 355 | 345.2 | 351.95 | 351.95 | +6.25 (+1.81%) | 103,835 |
| 29 Aug 2017 | INR | 342.1 | 358.7 | 342 | 345.7 | 345.7 | +1.05 (+0.30%) | 135,984 |
| 28 Aug 2017 | INR | 341 | 350 | 335 | 344.65 | 344.65 | +10.35 (+3.10%) | 131,312 |
| 24 Aug 2017 | INR | 337 | 342.55 | 332.3 | 334.3 | 334.3 | -4.3 (-1.27%) | 84,367 |
| 23 Aug 2017 | INR | 333.2 | 341.8 | 332.55 | 338.6 | 338.6 | +3.2 (+0.95%) | 61,469 |
| 22 Aug 2017 | INR | 334.05 | 340.25 | 332.85 | 335.4 | 335.4 | -1.15 (-0.34%) | 52,788 |
| 21 Aug 2017 | INR | 337.75 | 347.15 | 335.7 | 336.55 | 336.55 | -1.1 (-0.33%) | 70,461 |
| 18 Aug 2017 | INR | 342.05 | 346.45 | 331.25 | 337.65 | 337.65 | -7.8 (-2.26%) | 122,321 |
| 17 Aug 2017 | INR | 343.8 | 351.5 | 341 | 345.45 | 345.45 | +5.4 (+1.59%) | 79,854 |
| 16 Aug 2017 | INR | 336.05 | 346.7 | 336.05 | 340.05 | 340.05 | -0.5 (-0.15%) | 450,225 |
