| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 305.5 | 325 | 296.95 | 308.7 | 308.7 | +17.25 (+5.92%) | 53,493 |
| 25 Sep 2017 | INR | 308.1 | 315.9 | 280 | 291.45 | 291.45 | -19.35 (-6.23%) | 82,803 |
| 22 Sep 2017 | INR | 332 | 332 | 308.1 | 310.8 | 310.8 | -18 (-5.47%) | 48,957 |
| 21 Sep 2017 | INR | 330 | 333.5 | 323.05 | 328.8 | 328.8 | -2.05 (-0.62%) | 57,023 |
| 20 Sep 2017 | INR | 325 | 333.8 | 319 | 330.85 | 330.85 | +7.6 (+2.35%) | 38,991 |
| 19 Sep 2017 | INR | 315.5 | 325 | 315 | 323.25 | 323.25 | +6.75 (+2.13%) | 51,320 |
| 18 Sep 2017 | INR | 319 | 331.95 | 314 | 316.5 | 316.5 | -5.1 (-1.59%) | 59,595 |
| 15 Sep 2017 | INR | 328 | 329.9 | 316.1 | 321.6 | 321.6 | -9.6 (-2.90%) | 96,647 |
| 14 Sep 2017 | INR | 339 | 344.7 | 328.2 | 331.2 | 331.2 | -4 (-1.19%) | 97,276 |
| 13 Sep 2017 | INR | 342 | 356.9 | 331.45 | 335.2 | 335.2 | -5.7 (-1.67%) | 137,194 |
| 12 Sep 2017 | INR | 340 | 347 | 319 | 340.9 | 340.9 | +30.55 (+9.84%) | 184,090 |
| 11 Sep 2017 | INR | 309.55 | 313.9 | 305 | 310.35 | 310.35 | -1.65 (-0.53%) | 18,966 |
| 8 Sep 2017 | INR | 323.9 | 323.9 | 308 | 312 | 312 | -9.3 (-2.89%) | 14,092 |
| 7 Sep 2017 | INR | 324.85 | 328.7 | 320 | 321.3 | 321.3 | -1.2 (-0.37%) | 23,650 |
| 6 Sep 2017 | INR | 303 | 329.8 | 302.5 | 322.5 | 322.5 | +20.05 (+6.63%) | 96,053 |
| 5 Sep 2017 | INR | 305.1 | 313.9 | 296.8 | 302.45 | 302.45 | -5.6 (-1.82%) | 38,000 |
| 4 Sep 2017 | INR | 316 | 317 | 304 | 308.05 | 308.05 | -7.5 (-2.38%) | 25,532 |
| 1 Sep 2017 | INR | 310 | 323 | 310 | 315.55 | 315.55 | +0.6 (+0.19%) | 34,495 |
| 31 Aug 2017 | INR | 320 | 324.5 | 310 | 314.95 | 314.95 | -6.2 (-1.93%) | 23,765 |
| 30 Aug 2017 | INR | 320 | 328.9 | 320 | 321.15 | 321.15 | -1.95 (-0.60%) | 19,108 |
| 29 Aug 2017 | INR | 321 | 330 | 317.05 | 323.1 | 323.1 | -1.25 (-0.39%) | 21,206 |
| 28 Aug 2017 | INR | 327 | 333.45 | 320.1 | 324.35 | 324.35 | +0.65 (+0.20%) | 31,277 |
| 24 Aug 2017 | INR | 321.05 | 330 | 319.5 | 323.7 | 323.7 | -2.65 (-0.81%) | 21,426 |
| 23 Aug 2017 | INR | 344 | 344 | 323 | 326.35 | 326.35 | -13.3 (-3.92%) | 48,953 |
| 22 Aug 2017 | INR | 352.95 | 355 | 335.3 | 339.65 | 339.65 | -4.55 (-1.32%) | 56,719 |
| 21 Aug 2017 | INR | 354 | 365 | 341 | 344.2 | 344.2 | -3.8 (-1.09%) | 98,256 |
| 18 Aug 2017 | INR | 339 | 373.5 | 327 | 348 | 348 | +9.25 (+2.73%) | 282,629 |
| 17 Aug 2017 | INR | 290 | 342.15 | 290 | 338.75 | 338.75 | +53.6 (+18.80%) | 239,332 |
| 16 Aug 2017 | INR | 300 | 300 | 280 | 285.15 | 285.15 | -16.45 (-5.45%) | 63,372 |
| 14 Aug 2017 | INR | 304 | 305 | 298 | 301.6 | 301.6 | -2.95 (-0.97%) | 31,185 |
