| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 345.85 | 345.85 | 341.8 | 342.05 | 342.05 | -2.95 (-0.86%) | 1,340 |
| 26 Sep 2017 | INR | 340 | 348 | 336.75 | 345 | 345 | +4.8 (+1.41%) | 2,235 |
| 25 Sep 2017 | INR | 344 | 346.5 | 336.35 | 340.2 | 340.2 | -6.2 (-1.79%) | 11,148 |
| 22 Sep 2017 | INR | 355 | 355.3 | 345 | 346.4 | 346.4 | -4 (-1.14%) | 10,056 |
| 21 Sep 2017 | INR | 355.65 | 358.75 | 348.05 | 350.4 | 350.4 | -8.6 (-2.40%) | 6,818 |
| 20 Sep 2017 | INR | 346 | 366 | 345.05 | 359 | 359 | +11.55 (+3.32%) | 7,399 |
| 19 Sep 2017 | INR | 353 | 358 | 346.5 | 347.45 | 347.45 | -3.25 (-0.93%) | 8,987 |
| 18 Sep 2017 | INR | 366.95 | 367 | 348 | 350.7 | 350.7 | -7.2 (-2.01%) | 9,279 |
| 15 Sep 2017 | INR | 368 | 368 | 356.2 | 357.9 | 357.9 | -1.8 (-0.50%) | 8,553 |
| 14 Sep 2017 | INR | 360 | 368 | 357.6 | 359.7 | 359.7 | -0.45 (-0.12%) | 4,719 |
| 13 Sep 2017 | INR | 363.5 | 370 | 356.05 | 360.15 | 360.15 | -5.5 (-1.50%) | 5,151 |
| 12 Sep 2017 | INR | 360 | 376 | 357.15 | 365.65 | 365.65 | +3.2 (+0.88%) | 45,347 |
| 11 Sep 2017 | INR | 367.75 | 380.6 | 355.1 | 362.45 | 362.45 | -9.1 (-2.45%) | 23,227 |
| 8 Sep 2017 | INR | 380.85 | 386.8 | 369 | 371.55 | 371.55 | -9.35 (-2.45%) | 5,436 |
| 7 Sep 2017 | INR | 386.9 | 386.9 | 378.35 | 380.9 | 380.9 | +2.5 (+0.66%) | 2,013 |
| 6 Sep 2017 | INR | 386.55 | 386.55 | 375.4 | 378.4 | 378.4 | -8.15 (-2.11%) | 6,177 |
| 5 Sep 2017 | INR | 362.1 | 390 | 362.1 | 386.55 | 386.55 | +18.7 (+5.08%) | 9,432 |
| 4 Sep 2017 | INR | 376.25 | 379.7 | 366 | 367.85 | 367.85 | -7.25 (-1.93%) | 2,068 |
| 1 Sep 2017 | INR | 380 | 387 | 372 | 375.1 | 375.1 | -1.95 (-0.52%) | 10,703 |
| 31 Aug 2017 | INR | 357.05 | 384 | 356.7 | 377.05 | 377.05 | +20.55 (+5.76%) | 16,717 |
| 30 Aug 2017 | INR | 360 | 361.85 | 354 | 356.5 | 356.5 | +1.55 (+0.44%) | 3,075 |
| 29 Aug 2017 | INR | 365 | 367 | 346.05 | 354.95 | 354.95 | -8.9 (-2.45%) | 4,280 |
| 28 Aug 2017 | INR | 355.8 | 366.05 | 355.8 | 363.85 | 363.85 | +6.05 (+1.69%) | 3,425 |
| 24 Aug 2017 | INR | 357.45 | 362.55 | 355.8 | 357.8 | 357.8 | +0.5 (+0.14%) | 4,384 |
| 23 Aug 2017 | INR | 360.25 | 366 | 355.25 | 357.3 | 357.3 | -5 (-1.38%) | 5,267 |
| 22 Aug 2017 | INR | 371.25 | 374.55 | 360 | 362.3 | 362.3 | -4.4 (-1.20%) | 5,576 |
| 21 Aug 2017 | INR | 374.55 | 376.5 | 365 | 366.7 | 366.7 | -3.9 (-1.05%) | 4,405 |
| 18 Aug 2017 | INR | 366.95 | 378.05 | 360.1 | 370.6 | 370.6 | +3.2 (+0.87%) | 18,713 |
| 17 Aug 2017 | INR | 356.35 | 375.8 | 351.5 | 367.4 | 367.4 | +14.35 (+4.06%) | 15,961 |
| 16 Aug 2017 | INR | 344.05 | 357.6 | 344.05 | 353.05 | 353.05 | +3.7 (+1.06%) | 9,013 |
