| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 379.55 | 379.55 | 363 | 364.8 | 364.8 | -9.5 (-2.54%) | 10,429 |
| 26 Sep 2017 | INR | 388.85 | 388.85 | 371.05 | 374.3 | 374.3 | -5.1 (-1.34%) | 7,001 |
| 25 Sep 2017 | INR | 400 | 400 | 365.3 | 379.4 | 379.4 | -10 (-2.57%) | 21,573 |
| 22 Sep 2017 | INR | 397 | 399.5 | 385 | 389.4 | 389.4 | -1.55 (-0.40%) | 75,008 |
| 21 Sep 2017 | INR | 384.85 | 401 | 375 | 390.95 | 390.95 | +13.3 (+3.52%) | 81,846 |
| 20 Sep 2017 | INR | 375 | 390 | 367 | 377.65 | 377.65 | +4.65 (+1.25%) | 14,492 |
| 19 Sep 2017 | INR | 370.05 | 375.5 | 366.6 | 373 | 373 | +1.2 (+0.32%) | 10,892 |
| 18 Sep 2017 | INR | 374.95 | 376 | 365 | 371.8 | 371.8 | -0.6 (-0.16%) | 34,567 |
| 15 Sep 2017 | INR | 376.95 | 377.05 | 369 | 372.4 | 372.4 | +0.45 (+0.12%) | 6,519 |
| 14 Sep 2017 | INR | 375.95 | 379.65 | 371 | 371.95 | 371.95 | -3.05 (-0.81%) | 8,884 |
| 13 Sep 2017 | INR | 379 | 384.5 | 372 | 375 | 375 | -5.9 (-1.55%) | 18,511 |
| 12 Sep 2017 | INR | 382.6 | 386 | 375.95 | 380.9 | 380.9 | +1.9 (+0.50%) | 16,506 |
| 11 Sep 2017 | INR | 386 | 388.9 | 378 | 379 | 379 | -5 (-1.30%) | 8,193 |
| 8 Sep 2017 | INR | 378.65 | 385.8 | 378 | 384 | 384 | +6.95 (+1.84%) | 8,331 |
| 7 Sep 2017 | INR | 385 | 385 | 373.2 | 377.05 | 377.05 | -7.95 (-2.06%) | 11,552 |
| 6 Sep 2017 | INR | 389.85 | 390 | 383.65 | 385 | 385 | -1.95 (-0.50%) | 6,648 |
| 5 Sep 2017 | INR | 394.9 | 394.9 | 385 | 386.95 | 386.95 | -3.35 (-0.86%) | 6,466 |
| 4 Sep 2017 | INR | 393 | 397.15 | 389.1 | 390.3 | 390.3 | -1.5 (-0.38%) | 10,248 |
| 1 Sep 2017 | INR | 397.9 | 400 | 390 | 391.8 | 391.8 | -2.25 (-0.57%) | 6,549 |
| 31 Aug 2017 | INR | 395.05 | 399.35 | 391.05 | 394.05 | 394.05 | -2.65 (-0.67%) | 9,843 |
| 30 Aug 2017 | INR | 397.95 | 400 | 393 | 396.7 | 396.7 | -0.9 (-0.23%) | 9,502 |
| 29 Aug 2017 | INR | 393 | 402.8 | 393 | 397.6 | 397.6 | -1.05 (-0.26%) | 5,990 |
| 28 Aug 2017 | INR | 399.95 | 401.55 | 394 | 398.65 | 398.65 | +3.35 (+0.85%) | 11,927 |
| 24 Aug 2017 | INR | 398.05 | 400.05 | 390.1 | 395.3 | 395.3 | -1.95 (-0.49%) | 8,941 |
| 23 Aug 2017 | INR | 410 | 410 | 393.1 | 397.25 | 397.25 | -4.25 (-1.06%) | 6,592 |
| 22 Aug 2017 | INR | 402 | 412 | 396.05 | 401.5 | 401.5 | -0.9 (-0.22%) | 15,854 |
| 21 Aug 2017 | INR | 396.5 | 418 | 396.5 | 402.4 | 402.4 | +3.55 (+0.89%) | 45,721 |
| 18 Aug 2017 | INR | 397.4 | 406.95 | 395.05 | 398.85 | 398.85 | +8.45 (+2.16%) | 28,935 |
| 17 Aug 2017 | INR | 396.95 | 396.95 | 380 | 390.4 | 390.4 | -4.95 (-1.25%) | 14,786 |
| 16 Aug 2017 | INR | 397 | 399.95 | 392 | 395.35 | 395.35 | +0.9 (+0.23%) | 7,873 |
