| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 301 | 303.6 | 296.35 | 298.35 | 298.35 | -0.85 (-0.28%) | 7,923 |
| 25 Sep 2017 | INR | 300.45 | 303.05 | 285 | 299.2 | 299.2 | -3.9 (-1.29%) | 9,986 |
| 22 Sep 2017 | INR | 312.6 | 313.95 | 301.5 | 303.1 | 303.1 | -15.3 (-4.81%) | 13,490 |
| 21 Sep 2017 | INR | 319.3 | 326 | 313.15 | 318.4 | 318.4 | -0.75 (-0.23%) | 14,558 |
| 20 Sep 2017 | INR | 320.95 | 323.85 | 315 | 319.15 | 319.15 | -0.05 (-0.02%) | 4,194 |
| 19 Sep 2017 | INR | 321.75 | 325.85 | 317.25 | 319.2 | 319.2 | -2.15 (-0.67%) | 4,880 |
| 18 Sep 2017 | INR | 320.9 | 328.8 | 318 | 321.35 | 321.35 | +6.2 (+1.97%) | 8,370 |
| 15 Sep 2017 | INR | 320 | 320 | 314 | 315.15 | 315.15 | -7.7 (-2.39%) | 16,187 |
| 14 Sep 2017 | INR | 329.8 | 332.05 | 315 | 322.85 | 322.85 | -3.35 (-1.03%) | 11,893 |
| 13 Sep 2017 | INR | 336.05 | 343.9 | 292 | 326.2 | 326.2 | -7.6 (-2.28%) | 17,115 |
| 12 Sep 2017 | INR | 322.5 | 337.4 | 322.5 | 333.8 | 333.8 | +11.4 (+3.54%) | 17,530 |
| 11 Sep 2017 | INR | 326.6 | 330.9 | 320 | 322.4 | 322.4 | +1.8 (+0.56%) | 13,657 |
| 8 Sep 2017 | INR | 315.5 | 330.7 | 311.5 | 320.6 | 320.6 | +5.65 (+1.79%) | 21,546 |
| 7 Sep 2017 | INR | 317.6 | 317.6 | 310.25 | 314.95 | 314.95 | -1.65 (-0.52%) | 11,759 |
| 6 Sep 2017 | INR | 302 | 324 | 301.65 | 316.6 | 316.6 | +9.55 (+3.11%) | 16,927 |
| 5 Sep 2017 | INR | 311.45 | 314.25 | 304.85 | 307.05 | 307.05 | +3.85 (+1.27%) | 13,963 |
| 4 Sep 2017 | INR | 315.4 | 324.15 | 297.7 | 303.2 | 303.2 | -13 (-4.11%) | 31,474 |
| 1 Sep 2017 | INR | 306.95 | 320 | 306.9 | 316.2 | 316.2 | +12.7 (+4.18%) | 24,961 |
| 31 Aug 2017 | INR | 283.9 | 306.55 | 283.9 | 303.5 | 303.5 | +19.95 (+7.04%) | 25,496 |
| 30 Aug 2017 | INR | 281.5 | 284.5 | 279 | 283.55 | 283.55 | +6.05 (+2.18%) | 22,106 |
| 29 Aug 2017 | INR | 281.85 | 282.9 | 276 | 277.5 | 277.5 | -2.95 (-1.05%) | 4,392 |
| 28 Aug 2017 | INR | 279.7 | 283.05 | 277.5 | 280.45 | 280.45 | +0.05 (+0.02%) | 6,620 |
| 24 Aug 2017 | INR | 277.65 | 281.3 | 277 | 280.4 | 280.4 | +0.75 (+0.27%) | 1,359 |
| 23 Aug 2017 | INR | 277.65 | 284.85 | 275 | 279.65 | 279.65 | +4.6 (+1.67%) | 9,456 |
| 22 Aug 2017 | INR | 281 | 284 | 274.9 | 275.05 | 275.05 | -8.75 (-3.08%) | 2,830 |
| 21 Aug 2017 | INR | 284.8 | 288 | 280 | 283.8 | 283.8 | +1.4 (+0.50%) | 4,174 |
| 18 Aug 2017 | INR | 277.95 | 285.1 | 273 | 282.4 | 282.4 | +2.2 (+0.79%) | 9,458 |
| 17 Aug 2017 | INR | 277 | 284.2 | 276 | 280.2 | 280.2 | +2.05 (+0.74%) | 8,949 |
| 16 Aug 2017 | INR | 265 | 280 | 265 | 278.15 | 278.15 | +13.7 (+5.18%) | 16,648 |
| 14 Aug 2017 | INR | 267.1 | 276 | 257 | 264.45 | 264.45 | -1.4 (-0.53%) | 12,701 |
