| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 252.2 | 258 | 252 | 252.7 | 252.7 | -1.85 (-0.73%) | 30,364 |
| 27 Sep 2017 | INR | 262 | 262 | 254 | 254.55 | 254.55 | -3.8 (-1.47%) | 28,641 |
| 26 Sep 2017 | INR | 260.15 | 263.7 | 257.1 | 258.35 | 258.35 | -1.75 (-0.67%) | 18,443 |
| 25 Sep 2017 | INR | 266.1 | 266.1 | 256 | 260.1 | 260.1 | -6.75 (-2.53%) | 19,494 |
| 22 Sep 2017 | INR | 271.25 | 274.6 | 265.1 | 266.85 | 266.85 | -6.1 (-2.23%) | 12,335 |
| 21 Sep 2017 | INR | 271.65 | 277.75 | 269 | 272.95 | 272.95 | +1.3 (+0.48%) | 36,975 |
| 20 Sep 2017 | INR | 269.85 | 276.95 | 266.1 | 271.65 | 271.65 | +3.7 (+1.38%) | 140,609 |
| 19 Sep 2017 | INR | 268.85 | 270 | 266 | 267.95 | 267.95 | -1.1 (-0.41%) | 7,476 |
| 18 Sep 2017 | INR | 267.8 | 270.1 | 261 | 269.05 | 269.05 | +5.25 (+1.99%) | 21,921 |
| 15 Sep 2017 | INR | 264 | 265 | 258.5 | 263.8 | 263.8 | +1.65 (+0.63%) | 7,053 |
| 14 Sep 2017 | INR | 263.45 | 265 | 260 | 262.15 | 262.15 | +2.55 (+0.98%) | 4,381 |
| 13 Sep 2017 | INR | 261.5 | 264.05 | 258.45 | 259.6 | 259.6 | -2.8 (-1.07%) | 32,669 |
| 12 Sep 2017 | INR | 266.9 | 266.9 | 261.05 | 262.4 | 262.4 | -0.1 (-0.04%) | 13,549 |
| 11 Sep 2017 | INR | 267.4 | 267.4 | 261.2 | 262.5 | 262.5 | -2.45 (-0.92%) | 58,707 |
| 8 Sep 2017 | INR | 269 | 269 | 264.6 | 264.95 | 264.95 | -1.05 (-0.39%) | 12,021 |
| 7 Sep 2017 | INR | 265.05 | 268.9 | 265.05 | 266 | 266 | +0.45 (+0.17%) | 65,071 |
| 6 Sep 2017 | INR | 269.45 | 271.2 | 264 | 265.55 | 265.55 | -3.9 (-1.45%) | 47,451 |
| 5 Sep 2017 | INR | 270 | 271.75 | 268.9 | 269.45 | 269.45 | +0.55 (+0.20%) | 5,165 |
| 4 Sep 2017 | INR | 267.55 | 271.8 | 267.3 | 268.9 | 268.9 | 0.0 (0.0%) | 12,112 |
| 1 Sep 2017 | INR | 270.5 | 270.5 | 267 | 268.9 | 268.9 | -0.1 (-0.04%) | 10,849 |
| 31 Aug 2017 | INR | 267.1 | 270 | 266.1 | 269 | 269 | +0.7 (+0.26%) | 4,787 |
| 30 Aug 2017 | INR | 271.05 | 273.7 | 268 | 268.3 | 268.3 | -2.45 (-0.90%) | 6,854 |
| 29 Aug 2017 | INR | 273.75 | 273.8 | 268.05 | 270.75 | 270.75 | -2.25 (-0.82%) | 2,970 |
| 28 Aug 2017 | INR | 273 | 274 | 270 | 273 | 273 | +2.8 (+1.04%) | 4,830 |
| 24 Aug 2017 | INR | 271.45 | 271.45 | 269.05 | 270.2 | 270.2 | +0.15 (+0.06%) | 3,545 |
| 23 Aug 2017 | INR | 266.25 | 270.95 | 266.25 | 270.05 | 270.05 | +3.8 (+1.43%) | 4,691 |
| 22 Aug 2017 | INR | 268.85 | 269.45 | 265.3 | 266.25 | 266.25 | -3.45 (-1.28%) | 4,452 |
| 21 Aug 2017 | INR | 267.05 | 277.75 | 264.6 | 269.7 | 269.7 | +0.35 (+0.13%) | 18,877 |
| 18 Aug 2017 | INR | 268.55 | 270 | 262.35 | 269.35 | 269.35 | -0.5 (-0.19%) | 14,638 |
| 17 Aug 2017 | INR | 270.6 | 271.9 | 266.1 | 269.85 | 269.85 | +0.5 (+0.19%) | 12,217 |
