| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 373.1 | 375.9 | 360.75 | 362.3 | 362.3 | -5.6 (-1.52%) | 550,674 |
| 27 Sep 2017 | INR | 390 | 395.15 | 361.8 | 367.9 | 367.9 | -17.85 (-4.63%) | 596,869 |
| 26 Sep 2017 | INR | 381 | 398.7 | 376 | 385.75 | 385.75 | +6.2 (+1.63%) | 557,057 |
| 25 Sep 2017 | INR | 393 | 393.85 | 370.1 | 379.55 | 379.55 | -13.45 (-3.42%) | 496,138 |
| 22 Sep 2017 | INR | 418 | 419 | 390 | 393 | 393 | -28.5 (-6.76%) | 587,334 |
| 21 Sep 2017 | INR | 430 | 437 | 405.05 | 421.5 | 421.5 | -6.45 (-1.51%) | 622,438 |
| 20 Sep 2017 | INR | 432 | 446 | 425.6 | 427.95 | 427.95 | -2.65 (-0.62%) | 457,280 |
| 19 Sep 2017 | INR | 436.65 | 448.4 | 427.15 | 430.6 | 430.6 | -3.3 (-0.76%) | 568,135 |
| 18 Sep 2017 | INR | 425 | 450.9 | 411.1 | 433.9 | 433.9 | +11.4 (+2.70%) | 1,239,440 |
| 15 Sep 2017 | INR | 418.9 | 442.5 | 406 | 422.5 | 422.5 | +2.25 (+0.54%) | 1,732,006 |
| 14 Sep 2017 | INR | 369 | 427.65 | 368.55 | 420.25 | 420.25 | +52.7 (+14.34%) | 3,082,304 |
| 13 Sep 2017 | INR | 370.1 | 378 | 366.5 | 367.55 | 367.55 | -6.45 (-1.72%) | 195,136 |
| 12 Sep 2017 | INR | 380.2 | 384.2 | 371 | 374 | 374 | -2.8 (-0.74%) | 239,236 |
| 11 Sep 2017 | INR | 381.15 | 384.4 | 375 | 376.8 | 376.8 | -0.95 (-0.25%) | 217,348 |
| 8 Sep 2017 | INR | 375.1 | 383.6 | 368.45 | 377.75 | 377.75 | +4.3 (+1.15%) | 432,120 |
| 7 Sep 2017 | INR | 382.5 | 388.1 | 370 | 373.45 | 373.45 | -11.15 (-2.90%) | 412,720 |
| 6 Sep 2017 | INR | 389.45 | 397.25 | 382.05 | 384.6 | 384.6 | -6.85 (-1.75%) | 483,051 |
| 5 Sep 2017 | INR | 390.05 | 400.8 | 385.25 | 391.45 | 391.45 | +4.3 (+1.11%) | 1,077,480 |
| 4 Sep 2017 | INR | 367.8 | 396 | 365 | 387.15 | 387.15 | +19 (+5.16%) | 1,625,013 |
| 1 Sep 2017 | INR | 375 | 385.7 | 365 | 368.15 | 368.15 | -0.05 (-0.01%) | 1,084,811 |
| 31 Aug 2017 | INR | 319 | 372.75 | 314.5 | 368.2 | 368.2 | +52.15 (+16.50%) | 2,434,899 |
| 30 Aug 2017 | INR | 303.6 | 319.9 | 301.5 | 316.05 | 316.05 | +14.95 (+4.97%) | 587,271 |
| 29 Aug 2017 | INR | 300 | 303.95 | 296.6 | 301.1 | 301.1 | +0.5 (+0.17%) | 193,405 |
| 28 Aug 2017 | INR | 304.05 | 314.5 | 300 | 300.6 | 300.6 | +5.65 (+1.92%) | 428,115 |
| 24 Aug 2017 | INR | 299.3 | 301.75 | 289 | 294.95 | 294.95 | -3.4 (-1.14%) | 135,816 |
| 23 Aug 2017 | INR | 301 | 305.15 | 296.9 | 298.35 | 298.35 | -1.3 (-0.43%) | 90,043 |
| 22 Aug 2017 | INR | 302.3 | 308.4 | 296 | 299.65 | 299.65 | -0.6 (-0.20%) | 109,546 |
| 21 Aug 2017 | INR | 300 | 307 | 299 | 300.25 | 300.25 | +3.7 (+1.25%) | 259,987 |
| 18 Aug 2017 | INR | 289.65 | 299 | 286.85 | 296.55 | 296.55 | +2.95 (+1.00%) | 147,288 |
| 17 Aug 2017 | INR | 292 | 299.25 | 291.35 | 293.6 | 293.6 | +3.4 (+1.17%) | 139,241 |
