| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | INR | 433 | 442.6 | 426.05 | 428.35 | 428.35 | -2 (-0.46%) | 80,858 |
| 7 Sep 2017 | INR | 437.85 | 441.8 | 427 | 430.35 | 430.35 | -3.95 (-0.91%) | 72,945 |
| 6 Sep 2017 | INR | 439.7 | 450 | 432.55 | 434.3 | 434.3 | -6.4 (-1.45%) | 97,886 |
| 5 Sep 2017 | INR | 450 | 464.35 | 437.8 | 440.7 | 440.7 | -6.1 (-1.37%) | 278,460 |
| 4 Sep 2017 | INR | 431 | 459 | 421 | 446.8 | 446.8 | +16.5 (+3.83%) | 396,361 |
| 1 Sep 2017 | INR | 426 | 434 | 421.05 | 430.3 | 430.3 | +4.95 (+1.16%) | 150,206 |
| 31 Aug 2017 | INR | 424.45 | 429.8 | 415 | 425.35 | 425.35 | +4.8 (+1.14%) | 323,168 |
| 30 Aug 2017 | INR | 399.95 | 424.3 | 399.9 | 420.55 | 420.55 | +25.5 (+6.45%) | 584,558 |
| 29 Aug 2017 | INR | 393.5 | 406.7 | 386.45 | 395.05 | 395.05 | +1.3 (+0.33%) | 305,898 |
| 28 Aug 2017 | INR | 389.5 | 402.3 | 386.5 | 393.75 | 393.75 | +7.25 (+1.88%) | 339,331 |
| 24 Aug 2017 | INR | 373 | 393.4 | 373 | 386.5 | 386.5 | +12.55 (+3.36%) | 322,816 |
| 23 Aug 2017 | INR | 368.5 | 382 | 364.3 | 373.95 | 373.95 | +5.3 (+1.44%) | 203,524 |
| 22 Aug 2017 | INR | 358.95 | 374.9 | 355.3 | 368.65 | 368.65 | +13.2 (+3.71%) | 245,593 |
| 21 Aug 2017 | INR | 364.3 | 365.5 | 354 | 355.45 | 355.45 | -4.95 (-1.37%) | 24,829 |
| 18 Aug 2017 | INR | 358 | 364.3 | 354.6 | 360.4 | 360.4 | -2.7 (-0.74%) | 60,132 |
| 17 Aug 2017 | INR | 366.9 | 369.2 | 358.8 | 363.1 | 363.1 | +6.2 (+1.74%) | 131,209 |
| 16 Aug 2017 | INR | 352 | 360.3 | 347.65 | 356.9 | 356.9 | +7.3 (+2.09%) | 68,804 |
| 14 Aug 2017 | INR | 343.5 | 354.4 | 343.5 | 349.6 | 349.6 | +7.55 (+2.21%) | 39,601 |
| 11 Aug 2017 | INR | 333.1 | 347.95 | 328.05 | 342.05 | 342.05 | +2.6 (+0.77%) | 96,012 |
| 10 Aug 2017 | INR | 354.9 | 362.05 | 336.05 | 339.45 | 339.45 | -15.8 (-4.45%) | 127,132 |
| 9 Aug 2017 | INR | 360.6 | 366.95 | 352.2 | 355.25 | 355.25 | -7.35 (-2.03%) | 68,553 |
| 8 Aug 2017 | INR | 363.3 | 368.45 | 351 | 362.6 | 362.6 | -0.7 (-0.19%) | 179,367 |
| 7 Aug 2017 | INR | 351.05 | 369.4 | 351.05 | 363.3 | 363.3 | +14.95 (+4.29%) | 153,619 |
| 4 Aug 2017 | INR | 355.05 | 364 | 342.4 | 348.35 | 348.35 | -23.45 (-6.31%) | 341,427 |
| 3 Aug 2017 | INR | 380 | 382.9 | 370 | 371.8 | 371.8 | -9.15 (-2.40%) | 122,901 |
| 2 Aug 2017 | INR | 371.1 | 383.5 | 365.1 | 380.95 | 380.95 | +11.85 (+3.21%) | 288,397 |
| 1 Aug 2017 | INR | 373 | 376.8 | 367.95 | 369.1 | 369.1 | -3.2 (-0.86%) | 76,336 |
| 31 Jul 2017 | INR | 378 | 379 | 370.85 | 372.3 | 372.3 | -3.35 (-0.89%) | 110,649 |
| 28 Jul 2017 | INR | 362.95 | 383 | 358.05 | 375.65 | 375.65 | +12.6 (+3.47%) | 335,433 |
| 27 Jul 2017 | INR | 381 | 382.3 | 361 | 363.05 | 363.05 | -13.3 (-3.53%) | 114,591 |
