| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 338.78 | 338.78 | 331.7 | 332.88 | 332.88 | -4.15 (-1.23%) | 880 |
| 22 Sep 2017 | INR | 343.8 | 343.8 | 336.42 | 337.03 | 337.03 | -10.57 (-3.04%) | 2,238 |
| 21 Sep 2017 | INR | 348.07 | 348.07 | 345 | 347.6 | 347.6 | -2.4 (-0.69%) | 310 |
| 20 Sep 2017 | INR | 347.12 | 350 | 347.12 | 350 | 350 | +4.43 (+1.28%) | 398 |
| 19 Sep 2017 | INR | 345.89 | 345.9 | 345.57 | 345.57 | 345.57 | -3.47 (-0.99%) | 90 |
| 18 Sep 2017 | INR | 348.1 | 349.4 | 347.18 | 349.04 | 349.04 | +4.07 (+1.18%) | 342 |
| 15 Sep 2017 | INR | 345 | 346 | 341.63 | 344.97 | 344.97 | +0.53 (+0.15%) | 779 |
| 14 Sep 2017 | INR | 346.5 | 348.5 | 343.5 | 344.44 | 344.44 | -1.59 (-0.46%) | 5,155 |
| 13 Sep 2017 | INR | 344.95 | 346.89 | 344.95 | 346.03 | 346.03 | +0.67 (+0.19%) | 391 |
| 12 Sep 2017 | INR | 344.4 | 346.39 | 343.13 | 345.36 | 345.36 | +1.9 (+0.55%) | 266 |
| 11 Sep 2017 | INR | 339.85 | 344.09 | 338.69 | 343.46 | 343.46 | +7.54 (+2.24%) | 853 |
| 8 Sep 2017 | INR | 339.4 | 339.4 | 335.92 | 335.92 | 335.92 | +3.31 (+1.00%) | 776 |
| 7 Sep 2017 | INR | 332.75 | 335.45 | 332.61 | 332.61 | 332.61 | -1.86 (-0.56%) | 79 |
| 6 Sep 2017 | INR | 334.13 | 334.73 | 332.06 | 334.47 | 334.47 | +0.35 (+0.10%) | 575 |
| 5 Sep 2017 | INR | 336.89 | 336.89 | 332.48 | 334.12 | 334.12 | -2.6 (-0.77%) | 682 |
| 4 Sep 2017 | INR | 344 | 344 | 332.29 | 336.72 | 336.72 | -2.84 (-0.84%) | 756 |
| 1 Sep 2017 | INR | 339.4 | 340.63 | 337.41 | 339.56 | 339.56 | +0.8 (+0.24%) | 5,331 |
| 31 Aug 2017 | INR | 338.72 | 338.76 | 338 | 338.76 | 338.76 | -0.22 (-0.06%) | 634 |
| 30 Aug 2017 | INR | 343.1 | 348.85 | 336.78 | 338.98 | 338.98 | +2.94 (+0.87%) | 91 |
| 29 Aug 2017 | INR | 339.08 | 339.08 | 332.25 | 336.04 | 336.04 | -4.59 (-1.35%) | 336 |
| 28 Aug 2017 | INR | 336 | 341.24 | 336 | 340.63 | 340.63 | +4.68 (+1.39%) | 403 |
| 24 Aug 2017 | INR | 337.52 | 337.7 | 335.95 | 335.95 | 335.95 | +1.61 (+0.48%) | 26 |
| 23 Aug 2017 | INR | 334 | 335.99 | 333.15 | 334.34 | 334.34 | +1.36 (+0.41%) | 338 |
| 22 Aug 2017 | INR | 335.5 | 336 | 332.22 | 332.98 | 332.98 | -1.08 (-0.32%) | 208 |
| 21 Aug 2017 | INR | 339 | 341.18 | 333.8 | 334.06 | 334.06 | -4.69 (-1.38%) | 636 |
| 18 Aug 2017 | INR | 337.73 | 339.65 | 337 | 338.75 | 338.75 | +0.95 (+0.28%) | 170 |
| 17 Aug 2017 | INR | 336.5 | 339.7 | 336.5 | 337.8 | 337.8 | +1.3 (+0.39%) | 411 |
| 16 Aug 2017 | INR | 336 | 336.5 | 335 | 336.5 | 336.5 | +2.5 (+0.75%) | 1,383 |
| 14 Aug 2017 | INR | 339.5 | 339.5 | 334 | 334 | 334 | +2.1 (+0.63%) | 268 |
| 11 Aug 2017 | INR | 331.5 | 331.91 | 328.63 | 331.9 | 331.9 | +1.64 (+0.50%) | 545 |
