| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 250.25 | 253.55 | 249.5 | 252.95 | 252.95 | +2.7 (+1.08%) | 17,776,419 |
| 27 Sep 2017 | INR | 259.9 | 259.9 | 249.5 | 250.25 | 250.25 | -7.9 (-3.06%) | 17,080,769 |
| 26 Sep 2017 | INR | 258.5 | 259.65 | 256 | 258.15 | 258.15 | -0.35 (-0.14%) | 11,728,345 |
| 25 Sep 2017 | INR | 261.5 | 261.8 | 254.4 | 258.5 | 258.5 | -3.6 (-1.37%) | 13,937,050 |
| 22 Sep 2017 | INR | 267.25 | 267.4 | 261.1 | 262.1 | 262.1 | -6.55 (-2.44%) | 12,860,892 |
| 21 Sep 2017 | INR | 269.75 | 271.4 | 267.35 | 268.65 | 268.65 | -0.85 (-0.32%) | 8,509,419 |
| 20 Sep 2017 | INR | 268.15 | 272.05 | 267.45 | 269.5 | 269.5 | +1.85 (+0.69%) | 12,355,806 |
| 19 Sep 2017 | INR | 270.45 | 270.8 | 266.45 | 267.65 | 267.65 | -2.35 (-0.87%) | 14,331,316 |
| 18 Sep 2017 | INR | 273 | 274 | 269.45 | 270 | 270 | -1.5 (-0.55%) | 17,538,678 |
| 15 Sep 2017 | INR | 270.75 | 274.5 | 269.9 | 271.5 | 271.5 | -2.9 (-1.06%) | 18,404,860 |
| 14 Sep 2017 | INR | 273.4 | 275.6 | 272.3 | 274.4 | 274.4 | +1.45 (+0.53%) | 8,015,217 |
| 13 Sep 2017 | INR | 274.95 | 276.6 | 272.5 | 272.95 | 272.95 | -0.65 (-0.24%) | 10,150,073 |
| 12 Sep 2017 | INR | 272 | 275.65 | 270.5 | 273.6 | 273.6 | +3 (+1.11%) | 8,375,133 |
| 11 Sep 2017 | INR | 272.6 | 273.5 | 269.55 | 270.6 | 270.6 | -0.9 (-0.33%) | 14,489,224 |
| 8 Sep 2017 | INR | 274.9 | 275.4 | 271.1 | 271.5 | 271.5 | -2.45 (-0.89%) | 7,077,895 |
| 7 Sep 2017 | INR | 275.4 | 276.9 | 273.1 | 273.95 | 273.95 | -0.15 (-0.05%) | 16,102,724 |
| 6 Sep 2017 | INR | 275.95 | 276.65 | 273.65 | 274.1 | 274.1 | -2.5 (-0.90%) | 7,306,781 |
| 5 Sep 2017 | INR | 278.1 | 279.5 | 275.95 | 276.6 | 276.6 | -0.85 (-0.31%) | 9,565,430 |
| 4 Sep 2017 | INR | 278.95 | 279.6 | 276.4 | 277.45 | 277.45 | -0.55 (-0.20%) | 7,168,751 |
| 1 Sep 2017 | INR | 277.65 | 280.4 | 276.6 | 278 | 278 | -0.5 (-0.18%) | 8,255,209 |
| 31 Aug 2017 | INR | 276.85 | 279.5 | 274.2 | 278.5 | 278.5 | +1.85 (+0.67%) | 14,222,467 |
| 30 Aug 2017 | INR | 278 | 279.25 | 276 | 276.65 | 276.65 | +0.3 (+0.11%) | 7,648,702 |
| 29 Aug 2017 | INR | 278.45 | 280.85 | 276.05 | 276.35 | 276.35 | -2.95 (-1.06%) | 10,335,964 |
| 28 Aug 2017 | INR | 282.1 | 282.1 | 279 | 279.3 | 279.3 | -0.8 (-0.29%) | 10,505,317 |
| 24 Aug 2017 | INR | 279.7 | 281.45 | 277.5 | 280.1 | 280.1 | +1.4 (+0.50%) | 14,138,226 |
| 23 Aug 2017 | INR | 274.75 | 279.7 | 274.2 | 278.7 | 278.7 | +4.65 (+1.70%) | 11,317,821 |
| 22 Aug 2017 | INR | 276 | 277 | 271.2 | 274.05 | 274.05 | -0.5 (-0.18%) | 11,814,388 |
| 21 Aug 2017 | INR | 279 | 280.65 | 273.35 | 274.55 | 274.55 | -3.75 (-1.35%) | 9,247,153 |
| 18 Aug 2017 | INR | 278 | 279.65 | 276 | 278.3 | 278.3 | -2.5 (-0.89%) | 12,653,217 |
| 17 Aug 2017 | INR | 283.8 | 284.7 | 280 | 280.8 | 280.8 | -2.4 (-0.85%) | 12,134,114 |
