| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 299.95 | 329.5 | 299.95 | 317.3 | 317.3 | +16.9 (+5.63%) | 172,566 |
| 25 Sep 2017 | INR | 310.2 | 311 | 284 | 300.4 | 300.4 | -8.35 (-2.70%) | 92,052 |
| 22 Sep 2017 | INR | 329 | 329 | 305.25 | 308.75 | 308.75 | -20.35 (-6.18%) | 102,957 |
| 21 Sep 2017 | INR | 339.75 | 345.6 | 315 | 329.1 | 329.1 | -8.6 (-2.55%) | 174,877 |
| 20 Sep 2017 | INR | 354.4 | 358 | 335.25 | 337.7 | 337.7 | -10.8 (-3.10%) | 302,279 |
| 19 Sep 2017 | INR | 311.05 | 374.8 | 311.05 | 348.5 | 348.5 | +36.15 (+11.57%) | 1,542,338 |
| 18 Sep 2017 | INR | 293.7 | 321.1 | 293.7 | 312.35 | 312.35 | +20.05 (+6.86%) | 212,063 |
| 15 Sep 2017 | INR | 295.45 | 297.55 | 286 | 292.3 | 292.3 | -3.85 (-1.30%) | 37,439 |
| 14 Sep 2017 | INR | 308 | 313 | 291.35 | 296.15 | 296.15 | -8.1 (-2.66%) | 150,462 |
| 13 Sep 2017 | INR | 286.9 | 313.65 | 286.8 | 304.25 | 304.25 | +21.95 (+7.78%) | 397,751 |
| 12 Sep 2017 | INR | 275 | 286 | 270.55 | 282.3 | 282.3 | +10.1 (+3.71%) | 65,892 |
| 11 Sep 2017 | INR | 282.7 | 282.7 | 270.95 | 272.2 | 272.2 | -7.9 (-2.82%) | 19,407 |
| 8 Sep 2017 | INR | 262.5 | 282.85 | 262.5 | 280.1 | 280.1 | +17.9 (+6.83%) | 113,503 |
| 7 Sep 2017 | INR | 265.85 | 267 | 260 | 262.2 | 262.2 | -1.1 (-0.42%) | 23,042 |
| 6 Sep 2017 | INR | 261 | 266.8 | 260 | 263.3 | 263.3 | +2.15 (+0.82%) | 33,060 |
| 5 Sep 2017 | INR | 259.5 | 267.8 | 257.8 | 261.15 | 261.15 | +4.9 (+1.91%) | 19,758 |
| 4 Sep 2017 | INR | 260 | 260 | 251.1 | 256.25 | 256.25 | +1.35 (+0.53%) | 29,161 |
| 1 Sep 2017 | INR | 255.55 | 260 | 254 | 254.9 | 254.9 | -1 (-0.39%) | 16,112 |
| 31 Aug 2017 | INR | 256.3 | 260.9 | 253 | 255.9 | 255.9 | -0.4 (-0.16%) | 20,275 |
| 30 Aug 2017 | INR | 263.4 | 266.7 | 254.2 | 256.3 | 256.3 | +0.55 (+0.22%) | 19,604 |
| 29 Aug 2017 | INR | 251 | 268 | 251 | 255.75 | 255.75 | +5.4 (+2.16%) | 115,694 |
| 28 Aug 2017 | INR | 246.9 | 253.9 | 241.05 | 250.35 | 250.35 | +6.05 (+2.48%) | 28,741 |
| 24 Aug 2017 | INR | 233.55 | 254.45 | 233.55 | 244.3 | 244.3 | +9.8 (+4.18%) | 61,689 |
| 23 Aug 2017 | INR | 239.75 | 239.75 | 233.5 | 234.5 | 234.5 | +2.35 (+1.01%) | 15,855 |
| 22 Aug 2017 | INR | 245.85 | 246.05 | 226.15 | 232.15 | 232.15 | -6 (-2.52%) | 21,400 |
| 21 Aug 2017 | INR | 255.95 | 256.45 | 235.1 | 238.15 | 238.15 | -9.1 (-3.68%) | 12,044 |
| 18 Aug 2017 | INR | 253.2 | 253.2 | 245 | 247.25 | 247.25 | -7.85 (-3.08%) | 10,082 |
| 17 Aug 2017 | INR | 253.25 | 264.1 | 251.2 | 255.1 | 255.1 | -5.25 (-2.02%) | 10,669 |
| 16 Aug 2017 | INR | 254 | 264.8 | 243.8 | 260.35 | 260.35 | +12.6 (+5.09%) | 27,817 |
| 14 Aug 2017 | INR | 243 | 250 | 242.8 | 247.75 | 247.75 | +12.05 (+5.11%) | 21,562 |
