| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 285.7 | 285.7 | 278 | 280.76 | 280.76 | -4.38 (-1.54%) | 25,562 |
| 22 Sep 2017 | INR | 291 | 291 | 284 | 285.14 | 285.14 | -6.06 (-2.08%) | 13,915 |
| 21 Sep 2017 | INR | 294.2 | 294.2 | 290 | 291.2 | 291.2 | -3 (-1.02%) | 11,693 |
| 20 Sep 2017 | INR | 294.74 | 295.96 | 294.2 | 294.2 | 294.2 | -0.85 (-0.29%) | 3,650 |
| 19 Sep 2017 | INR | 295 | 295.15 | 293.41 | 295.05 | 295.05 | +1.69 (+0.58%) | 8,391 |
| 18 Sep 2017 | INR | 293.85 | 295.1 | 293.31 | 293.36 | 293.36 | +0.45 (+0.15%) | 15,357 |
| 15 Sep 2017 | INR | 292.5 | 294.2 | 290.26 | 292.91 | 292.91 | +0.29 (+0.10%) | 30,860 |
| 14 Sep 2017 | INR | 292.5 | 295.3 | 292.5 | 292.62 | 292.62 | +0.83 (+0.28%) | 13,226 |
| 13 Sep 2017 | INR | 293 | 295.58 | 291.75 | 291.79 | 291.79 | -1.62 (-0.55%) | 1,815 |
| 12 Sep 2017 | INR | 292.31 | 293.53 | 290.51 | 293.41 | 293.41 | +1.83 (+0.63%) | 3,767 |
| 11 Sep 2017 | INR | 288.75 | 292.03 | 288.75 | 291.58 | 291.58 | +3.3 (+1.14%) | 8,229 |
| 8 Sep 2017 | INR | 291 | 291.69 | 288 | 288.28 | 288.28 | -1.9 (-0.65%) | 4,374 |
| 7 Sep 2017 | INR | 290.25 | 290.8 | 288.85 | 290.18 | 290.18 | +1.44 (+0.50%) | 10,732 |
| 6 Sep 2017 | INR | 286.56 | 288.9 | 285.26 | 288.74 | 288.74 | +0.39 (+0.14%) | 3,807 |
| 5 Sep 2017 | INR | 286.25 | 288.65 | 286.25 | 288.35 | 288.35 | +1.37 (+0.48%) | 9,619 |
| 4 Sep 2017 | INR | 288 | 288.32 | 283.5 | 286.98 | 286.98 | -0.8 (-0.28%) | 13,221 |
| 1 Sep 2017 | INR | 285.15 | 288.45 | 285.15 | 287.78 | 287.78 | +2.72 (+0.95%) | 10,402 |
| 31 Aug 2017 | INR | 285 | 285.95 | 283.72 | 285.06 | 285.06 | +0.47 (+0.17%) | 4,284 |
| 30 Aug 2017 | INR | 282.3 | 285.78 | 282.3 | 284.59 | 284.59 | +4.48 (+1.60%) | 9,107 |
| 29 Aug 2017 | INR | 283 | 283.3 | 279.8 | 280.11 | 280.11 | -2.72 (-0.96%) | 13,779 |
| 28 Aug 2017 | INR | 282 | 283.85 | 280.1 | 282.83 | 282.83 | +1.31 (+0.47%) | 17,105 |
| 24 Aug 2017 | INR | 278.7 | 281.61 | 278.52 | 281.52 | 281.52 | +3.34 (+1.20%) | 3,902 |
| 23 Aug 2017 | INR | 275.6 | 278.5 | 275.52 | 278.18 | 278.18 | +3.14 (+1.14%) | 5,715 |
| 22 Aug 2017 | INR | 278.9 | 278.9 | 274.52 | 275.04 | 275.04 | -1.57 (-0.57%) | 17,621 |
| 21 Aug 2017 | INR | 280.75 | 283.24 | 275.86 | 276.61 | 276.61 | -3.42 (-1.22%) | 10,342 |
| 18 Aug 2017 | INR | 279.95 | 281.74 | 278.6 | 280.03 | 280.03 | -0.63 (-0.22%) | 21,241 |
| 17 Aug 2017 | INR | 281.89 | 283.5 | 280.4 | 280.66 | 280.66 | -0.32 (-0.11%) | 10,878 |
| 16 Aug 2017 | INR | 280 | 282 | 278.7 | 280.98 | 280.98 | +2.69 (+0.97%) | 23,717 |
| 14 Aug 2017 | INR | 274.05 | 278.9 | 274.05 | 278.29 | 278.29 | +5.71 (+2.09%) | 17,146 |
| 11 Aug 2017 | INR | 271.05 | 275 | 267.41 | 272.58 | 272.58 | -0.48 (-0.18%) | 27,064 |
