| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 262 | 264.4 | 260.7 | 262.85 | 26.285 | +0.1 (+0.04%) | 50,785 |
| 22 Sep 2017 | INR | 262.95 | 264.95 | 261.4 | 262.75 | 26.275 | +2.05 (+0.79%) | 8,423 |
| 21 Sep 2017 | INR | 261.95 | 261.95 | 259.5 | 260.7 | 26.07 | -2.45 (-0.93%) | 7,427 |
| 20 Sep 2017 | INR | 262 | 263.95 | 262 | 263.15 | 26.315 | +1.9 (+0.73%) | 10,993 |
| 19 Sep 2017 | INR | 262 | 262 | 260 | 261.25 | 26.125 | -0.35 (-0.13%) | 9,196 |
| 18 Sep 2017 | INR | 262.05 | 263.35 | 260.6 | 261.6 | 26.16 | -1.15 (-0.44%) | 14,860 |
| 15 Sep 2017 | INR | 263.1 | 264.95 | 262.55 | 262.75 | 26.275 | +0.2 (+0.08%) | 21,655 |
| 14 Sep 2017 | INR | 264 | 264.45 | 262.25 | 262.55 | 26.255 | -1.75 (-0.66%) | 9,716 |
| 13 Sep 2017 | INR | 263.85 | 264.7 | 263.85 | 264.3 | 26.43 | +0.7 (+0.27%) | 14,390 |
| 12 Sep 2017 | INR | 263.1 | 264.95 | 262.25 | 263.6 | 26.36 | -1.6 (-0.60%) | 15,963 |
| 11 Sep 2017 | INR | 265 | 265.5 | 263.35 | 265.2 | 26.52 | -2.2 (-0.82%) | 92,347 |
| 8 Sep 2017 | INR | 266.2 | 268.75 | 266.2 | 267.4 | 26.74 | +2.2 (+0.83%) | 20,245 |
| 7 Sep 2017 | INR | 267.65 | 267.65 | 264.6 | 265.2 | 26.52 | -1.6 (-0.60%) | 7,090 |
| 6 Sep 2017 | INR | 268.9 | 268.9 | 265.6 | 266.8 | 26.68 | +1.5 (+0.57%) | 23,397 |
| 5 Sep 2017 | INR | 263.8 | 266.95 | 263.8 | 265.3 | 26.53 | -0.65 (-0.24%) | 28,680 |
| 4 Sep 2017 | INR | 263.05 | 266.7 | 263.05 | 265.95 | 26.595 | +4.45 (+1.70%) | 41,548 |
| 1 Sep 2017 | INR | 261.55 | 263 | 261.2 | 261.5 | 26.15 | +1.55 (+0.60%) | 21,987 |
| 31 Aug 2017 | INR | 260 | 260.55 | 259 | 259.95 | 25.995 | -1 (-0.38%) | 10,226 |
| 30 Aug 2017 | INR | 262.85 | 263 | 259.25 | 260.95 | 26.095 | -1.95 (-0.74%) | 11,443 |
| 29 Aug 2017 | INR | 260.1 | 264 | 260.1 | 262.9 | 26.29 | +5.25 (+2.04%) | 61,524 |
| 28 Aug 2017 | INR | 255.65 | 258.9 | 255.6 | 257.65 | 25.765 | +2.2 (+0.86%) | 13,409 |
| 24 Aug 2017 | INR | 258 | 258 | 255.15 | 255.45 | 25.545 | -0.25 (-0.10%) | 3,257 |
| 23 Aug 2017 | INR | 257.1 | 257.9 | 255 | 255.7 | 25.57 | -1.4 (-0.54%) | 63,823 |
| 22 Aug 2017 | INR | 261.7 | 261.7 | 255.8 | 257.1 | 25.71 | -0.25 (-0.10%) | 6,288 |
| 21 Aug 2017 | INR | 261.05 | 263 | 255.7 | 257.35 | 25.735 | -5.75 (-2.19%) | 8,708 |
| 18 Aug 2017 | INR | 260.55 | 265.7 | 260.55 | 263.1 | 26.31 | +2.55 (+0.98%) | 109,266 |
| 17 Aug 2017 | INR | 254.6 | 261 | 254.6 | 260.55 | 26.055 | +4.75 (+1.86%) | 41,746 |
| 16 Aug 2017 | INR | 253.05 | 256 | 253 | 255.8 | 25.58 | +0.9 (+0.35%) | 26,357 |
| 14 Aug 2017 | INR | 253.6 | 255.45 | 253.2 | 254.9 | 25.49 | -1 (-0.39%) | 26,227 |
| 11 Aug 2017 | INR | 253.5 | 256.35 | 253 | 255.9 | 25.59 | +2.85 (+1.13%) | 25,129 |
