| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 265 | 265 | 261.95 | 262.7 | 175.1333 | +1.1 (+0.42%) | 292 |
| 25 Sep 2017 | INR | 263.65 | 263.95 | 260 | 261.6 | 174.4 | -2.05 (-0.78%) | 549 |
| 22 Sep 2017 | INR | 267.5 | 270 | 263 | 263.65 | 175.7667 | -6.35 (-2.35%) | 1,265 |
| 21 Sep 2017 | INR | 268.5 | 271 | 268.5 | 270 | 180 | -0.15 (-0.06%) | 661 |
| 20 Sep 2017 | INR | 272 | 276.45 | 267 | 270.15 | 180.1 | -0.95 (-0.35%) | 1,259 |
| 19 Sep 2017 | INR | 276 | 279.8 | 271 | 271.1 | 180.7333 | -3.5 (-1.27%) | 143 |
| 18 Sep 2017 | INR | 272.05 | 274.95 | 270.95 | 274.6 | 183.0667 | +3.55 (+1.31%) | 812 |
| 15 Sep 2017 | INR | 272 | 272.5 | 270.05 | 271.05 | 180.7 | -0.95 (-0.35%) | 411 |
| 14 Sep 2017 | INR | 270.25 | 275 | 268 | 272 | 181.3333 | +1.9 (+0.70%) | 2,226 |
| 13 Sep 2017 | INR | 271.1 | 274.75 | 270 | 270.1 | 180.0667 | -1.9 (-0.70%) | 5,054 |
| 12 Sep 2017 | INR | 272.8 | 274.75 | 271.1 | 272 | 181.3333 | -0.8 (-0.29%) | 263 |
| 11 Sep 2017 | INR | 278 | 278 | 271 | 272.8 | 181.8667 | -2.5 (-0.91%) | 1,710 |
| 8 Sep 2017 | INR | 280.1 | 281 | 273.35 | 275.3 | 183.5333 | +0.2 (+0.07%) | 1,771 |
| 7 Sep 2017 | INR | 275.75 | 279.5 | 275 | 275.1 | 183.4 | -2.2 (-0.79%) | 1,763 |
| 6 Sep 2017 | INR | 276.5 | 279 | 273.25 | 277.3 | 184.8667 | -0.05 (-0.02%) | 972 |
| 5 Sep 2017 | INR | 282.25 | 285 | 272 | 277.35 | 184.9 | +2.3 (+0.84%) | 4,055 |
| 4 Sep 2017 | INR | 279 | 279 | 275 | 275.05 | 183.3667 | -4 (-1.43%) | 5,225 |
| 1 Sep 2017 | INR | 281.1 | 281.1 | 279 | 279.05 | 186.0333 | +0.15 (+0.05%) | 1,223 |
| 31 Aug 2017 | INR | 283.5 | 286.4 | 278 | 278.9 | 185.9333 | -8.5 (-2.96%) | 1,485 |
| 30 Aug 2017 | INR | 287.95 | 290.05 | 284.6 | 287.4 | 191.6 | -2.5 (-0.86%) | 3,285 |
| 29 Aug 2017 | INR | 290 | 290 | 287 | 289.9 | 193.2667 | +2.35 (+0.82%) | 413 |
| 28 Aug 2017 | INR | 285 | 288 | 285 | 287.55 | 191.7 | +3.05 (+1.07%) | 49 |
| 24 Aug 2017 | INR | 284 | 286.5 | 282.25 | 284.5 | 189.6667 | +0.5 (+0.18%) | 156 |
| 23 Aug 2017 | INR | 281.95 | 284 | 281.95 | 284 | 189.3333 | -0.1 (-0.04%) | 197 |
| 22 Aug 2017 | INR | 287.4 | 287.4 | 282.05 | 284.1 | 189.4 | -3.4 (-1.18%) | 370 |
| 21 Aug 2017 | INR | 290 | 290 | 286 | 287.5 | 191.6667 | -2.2 (-0.76%) | 64 |
| 18 Aug 2017 | INR | 284.05 | 289.85 | 284.05 | 289.7 | 193.1333 | +4.8 (+1.68%) | 46 |
| 17 Aug 2017 | INR | 290 | 290 | 281.15 | 284.9 | 189.9333 | -5.1 (-1.76%) | 714 |
| 16 Aug 2017 | INR | 290.85 | 291 | 287 | 290 | 193.3333 | +7.05 (+2.49%) | 3,526 |
| 14 Aug 2017 | INR | 275 | 282.95 | 275 | 282.95 | 188.6333 | +4.95 (+1.78%) | 98 |
