| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 369.85 | 384.9 | 345.1 | 356.9 | 356.9 | -5.5 (-1.52%) | 5,962,867 |
| 26 Sep 2017 | INR | 326 | 363.05 | 325.1 | 362.4 | 362.4 | +32.35 (+9.80%) | 4,940,925 |
| 25 Sep 2017 | INR | 352.1 | 352.85 | 317.6 | 330.05 | 330.05 | -22.8 (-6.46%) | 4,190,299 |
| 22 Sep 2017 | INR | 375 | 377 | 350.6 | 352.85 | 352.85 | -27 (-7.11%) | 3,685,428 |
| 21 Sep 2017 | INR | 378 | 386.5 | 360.05 | 379.85 | 379.85 | +2.45 (+0.65%) | 4,845,674 |
| 20 Sep 2017 | INR | 375.05 | 388.8 | 360 | 377.4 | 377.4 | +5.05 (+1.36%) | 6,055,241 |
| 19 Sep 2017 | INR | 375 | 387.8 | 369 | 372.35 | 372.35 | +6.6 (+1.80%) | 6,193,394 |
| 18 Sep 2017 | INR | 333 | 381.9 | 331.4 | 365.75 | 365.75 | +40.7 (+12.52%) | 19,605,346 |
| 15 Sep 2017 | INR | 271.2 | 325.05 | 269.3 | 325.05 | 325.05 | +54.15 (+19.99%) | 13,561,789 |
| 14 Sep 2017 | INR | 261 | 276.6 | 261 | 270.9 | 270.9 | +16.5 (+6.49%) | 4,176,405 |
| 13 Sep 2017 | INR | 263.3 | 263.3 | 252.9 | 254.4 | 254.4 | -6.9 (-2.64%) | 684,271 |
| 12 Sep 2017 | INR | 263.2 | 266.4 | 259.55 | 261.3 | 261.3 | -0.7 (-0.27%) | 1,184,981 |
| 11 Sep 2017 | INR | 261.3 | 265 | 260.5 | 262 | 262 | +3.25 (+1.26%) | 931,771 |
| 8 Sep 2017 | INR | 263.9 | 267 | 258 | 258.75 | 258.75 | -4.85 (-1.84%) | 1,045,844 |
| 7 Sep 2017 | INR | 268.4 | 272.5 | 261.6 | 263.6 | 263.6 | -3.05 (-1.14%) | 1,451,530 |
| 6 Sep 2017 | INR | 261.2 | 267.85 | 259.8 | 266.65 | 266.65 | +4.75 (+1.81%) | 1,021,004 |
| 5 Sep 2017 | INR | 261.5 | 269.2 | 259.95 | 261.9 | 261.9 | +1.8 (+0.69%) | 2,698,823 |
| 4 Sep 2017 | INR | 265 | 266.7 | 252.5 | 260.1 | 260.1 | -4.9 (-1.85%) | 1,030,012 |
| 1 Sep 2017 | INR | 264.1 | 267 | 261 | 265 | 265 | +2.75 (+1.05%) | 902,609 |
| 31 Aug 2017 | INR | 268.55 | 268.85 | 258.4 | 262.25 | 262.25 | -5 (-1.87%) | 1,125,707 |
| 30 Aug 2017 | INR | 256 | 269.6 | 255 | 267.25 | 267.25 | +13.8 (+5.44%) | 3,521,932 |
| 29 Aug 2017 | INR | 257.1 | 264 | 252.75 | 253.45 | 253.45 | -1.85 (-0.72%) | 1,678,315 |
| 28 Aug 2017 | INR | 255 | 257.7 | 251.5 | 255.3 | 255.3 | +2.2 (+0.87%) | 1,186,099 |
| 24 Aug 2017 | INR | 259.3 | 260.5 | 252.05 | 253.1 | 253.1 | -5.2 (-2.01%) | 807,671 |
| 23 Aug 2017 | INR | 260.65 | 261.5 | 253.65 | 258.3 | 258.3 | +0.4 (+0.16%) | 639,458 |
| 22 Aug 2017 | INR | 256.1 | 261.6 | 242.35 | 257.9 | 257.9 | +4.8 (+1.90%) | 931,008 |
| 21 Aug 2017 | INR | 267.8 | 276.7 | 250.1 | 253.1 | 253.1 | -12.1 (-4.56%) | 1,579,677 |
| 18 Aug 2017 | INR | 264.5 | 269.2 | 261 | 265.2 | 265.2 | -5 (-1.85%) | 1,581,361 |
| 17 Aug 2017 | INR | 245.45 | 273.8 | 243.7 | 270.2 | 270.2 | +26.2 (+10.74%) | 3,391,937 |
| 16 Aug 2017 | INR | 243.05 | 246.9 | 240.2 | 244 | 244 | +2.95 (+1.22%) | 849,614 |
