| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 372.45 | 389.9 | 372.45 | 382.4 | 382.4 | +9.95 (+2.67%) | 31,050 |
| 28 Sep 2017 | INR | 369.9 | 380 | 364.15 | 372.45 | 372.45 | +5.3 (+1.44%) | 30,373 |
| 27 Sep 2017 | INR | 389.9 | 399.7 | 363 | 367.15 | 367.15 | -18.4 (-4.77%) | 29,717 |
| 26 Sep 2017 | INR | 386 | 394.75 | 380.15 | 385.55 | 385.55 | +0.9 (+0.23%) | 26,985 |
| 25 Sep 2017 | INR | 405.6 | 405.6 | 375 | 384.65 | 384.65 | -20.95 (-5.17%) | 21,343 |
| 22 Sep 2017 | INR | 409.1 | 417.7 | 404 | 405.6 | 405.6 | -8.6 (-2.08%) | 52,239 |
| 21 Sep 2017 | INR | 411.5 | 419.9 | 408.65 | 414.2 | 414.2 | +3.55 (+0.86%) | 70,142 |
| 20 Sep 2017 | INR | 403.2 | 417 | 403 | 410.65 | 410.65 | +5.25 (+1.30%) | 43,654 |
| 19 Sep 2017 | INR | 400.05 | 419.45 | 399.85 | 405.4 | 405.4 | +3.05 (+0.76%) | 57,463 |
| 18 Sep 2017 | INR | 408.8 | 408.8 | 397.2 | 402.35 | 402.35 | -0.3 (-0.07%) | 37,390 |
| 15 Sep 2017 | INR | 393.6 | 405.95 | 385.4 | 402.65 | 402.65 | +1.2 (+0.30%) | 29,798 |
| 14 Sep 2017 | INR | 405 | 409 | 398.65 | 401.45 | 401.45 | -2.25 (-0.56%) | 12,806 |
| 13 Sep 2017 | INR | 406 | 411.85 | 401.1 | 403.7 | 403.7 | +0.35 (+0.09%) | 39,971 |
| 12 Sep 2017 | INR | 412 | 412 | 400.05 | 403.35 | 403.35 | -4.75 (-1.16%) | 51,137 |
| 11 Sep 2017 | INR | 381.05 | 411 | 375.75 | 408.1 | 408.1 | +24.05 (+6.26%) | 133,012 |
| 8 Sep 2017 | INR | 384.5 | 393 | 383 | 384.05 | 384.05 | +0.65 (+0.17%) | 23,133 |
| 7 Sep 2017 | INR | 388 | 393.5 | 381 | 383.4 | 383.4 | -6.1 (-1.57%) | 24,675 |
| 6 Sep 2017 | INR | 395 | 395 | 384 | 389.5 | 389.5 | +3.15 (+0.82%) | 26,152 |
| 5 Sep 2017 | INR | 390 | 397.9 | 342 | 386.35 | 386.35 | -2.3 (-0.59%) | 68,814 |
| 4 Sep 2017 | INR | 386.95 | 398.3 | 385.4 | 388.65 | 388.65 | +1.4 (+0.36%) | 48,198 |
| 1 Sep 2017 | INR | 390 | 395.75 | 384 | 387.25 | 387.25 | +0.55 (+0.14%) | 46,272 |
| 31 Aug 2017 | INR | 384 | 391.6 | 382.8 | 386.7 | 386.7 | +5.75 (+1.51%) | 50,259 |
| 30 Aug 2017 | INR | 359.25 | 387.05 | 355.2 | 380.95 | 380.95 | +27.6 (+7.81%) | 106,307 |
| 29 Aug 2017 | INR | 351.95 | 365.9 | 348.65 | 353.35 | 353.35 | -0.25 (-0.07%) | 87,149 |
| 28 Aug 2017 | INR | 351 | 358.8 | 349.1 | 353.6 | 353.6 | +5.95 (+1.71%) | 27,689 |
| 24 Aug 2017 | INR | 361.5 | 361.5 | 346 | 347.65 | 347.65 | -10.3 (-2.88%) | 37,141 |
| 23 Aug 2017 | INR | 369.95 | 371.3 | 356 | 357.95 | 357.95 | -5.85 (-1.61%) | 57,097 |
| 22 Aug 2017 | INR | 340.5 | 368 | 340.5 | 363.8 | 363.8 | +21.55 (+6.30%) | 212,643 |
| 21 Aug 2017 | INR | 354 | 354 | 340.6 | 342.25 | 342.25 | -3.6 (-1.04%) | 31,511 |
| 18 Aug 2017 | INR | 343.9 | 349 | 341.25 | 345.85 | 345.85 | +2.4 (+0.70%) | 35,862 |
