| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 333.1 | 341.25 | 333.1 | 334.9 | 334.9 | +0.35 (+0.10%) | 61,803 |
| 25 Sep 2017 | INR | 342.65 | 343.1 | 320.75 | 334.55 | 334.55 | -7.1 (-2.08%) | 95,659 |
| 22 Sep 2017 | INR | 345.1 | 351.3 | 338.45 | 341.65 | 341.65 | -3 (-0.87%) | 138,069 |
| 21 Sep 2017 | INR | 346 | 348.15 | 342 | 344.65 | 344.65 | -0.4 (-0.12%) | 50,235 |
| 20 Sep 2017 | INR | 349.6 | 350.7 | 344.1 | 345.05 | 345.05 | -3.55 (-1.02%) | 62,937 |
| 19 Sep 2017 | INR | 349.2 | 354.75 | 344.5 | 348.6 | 348.6 | -0.5 (-0.14%) | 71,098 |
| 18 Sep 2017 | INR | 353.6 | 353.6 | 347.7 | 349.1 | 349.1 | +1.8 (+0.52%) | 76,837 |
| 15 Sep 2017 | INR | 341.3 | 351.8 | 339.5 | 347.3 | 347.3 | +6 (+1.76%) | 145,759 |
| 14 Sep 2017 | INR | 353.9 | 353.9 | 338.05 | 341.3 | 341.3 | -7.65 (-2.19%) | 80,457 |
| 13 Sep 2017 | INR | 352.65 | 355.2 | 347.25 | 348.95 | 348.95 | -1.95 (-0.56%) | 41,835 |
| 12 Sep 2017 | INR | 354 | 356.05 | 348.8 | 350.9 | 350.9 | -1.75 (-0.50%) | 85,340 |
| 11 Sep 2017 | INR | 353 | 357.3 | 350.7 | 352.65 | 352.65 | +1.55 (+0.44%) | 74,248 |
| 8 Sep 2017 | INR | 367.4 | 370 | 346.3 | 351.1 | 351.1 | -7.15 (-2.00%) | 318,141 |
| 7 Sep 2017 | INR | 368.95 | 368.95 | 356.3 | 358.25 | 358.25 | -1.95 (-0.54%) | 133,758 |
| 6 Sep 2017 | INR | 360.6 | 365.6 | 358.75 | 360.2 | 360.2 | -2.3 (-0.63%) | 169,808 |
| 5 Sep 2017 | INR | 360.8 | 364.9 | 354 | 362.5 | 362.5 | +6.15 (+1.73%) | 208,082 |
| 4 Sep 2017 | INR | 351 | 366 | 350.4 | 356.35 | 356.35 | +5.15 (+1.47%) | 180,258 |
| 1 Sep 2017 | INR | 356.45 | 361.7 | 350 | 351.2 | 351.2 | -2.9 (-0.82%) | 171,831 |
| 31 Aug 2017 | INR | 354.5 | 357 | 348.2 | 354.1 | 354.1 | +0.3 (+0.08%) | 167,530 |
| 30 Aug 2017 | INR | 353 | 358.4 | 350.65 | 353.8 | 353.8 | +3.55 (+1.01%) | 184,758 |
| 29 Aug 2017 | INR | 351.9 | 362.5 | 348.05 | 350.25 | 350.25 | -2.65 (-0.75%) | 378,612 |
| 28 Aug 2017 | INR | 350.95 | 356.25 | 349.25 | 352.9 | 352.9 | -6.65 (-1.85%) | 220,141 |
| 24 Aug 2017 | INR | 364 | 366.1 | 358.05 | 359.55 | 359.55 | -2.25 (-0.62%) | 159,068 |
| 23 Aug 2017 | INR | 372.2 | 374 | 353.1 | 361.8 | 361.8 | -8.4 (-2.27%) | 394,307 |
| 22 Aug 2017 | INR | 392 | 395.8 | 365 | 370.2 | 370.2 | -13.15 (-3.43%) | 647,184 |
| 21 Aug 2017 | INR | 378.95 | 393.9 | 374.7 | 383.35 | 383.35 | +11 (+2.95%) | 561,870 |
| 18 Aug 2017 | INR | 356 | 377.9 | 350.4 | 372.35 | 372.35 | +16.1 (+4.52%) | 304,202 |
| 17 Aug 2017 | INR | 347.3 | 359 | 345.05 | 356.25 | 356.25 | +11.2 (+3.25%) | 224,047 |
| 16 Aug 2017 | INR | 336 | 349.5 | 324.35 | 345.05 | 345.05 | +15.7 (+4.77%) | 299,534 |
| 14 Aug 2017 | INR | 298.5 | 333 | 298 | 329.35 | 329.35 | +33.3 (+11.25%) | 368,162 |
