| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 253.95 | 257.8 | 250.05 | 251.65 | 251.65 | +0.7 (+0.28%) | 51,590 |
| 28 Sep 2017 | INR | 252 | 258.5 | 247.4 | 250.95 | 250.95 | +0.8 (+0.32%) | 438,470 |
| 27 Sep 2017 | INR | 260.95 | 261 | 248.15 | 250.15 | 250.15 | -7.75 (-3.01%) | 36,730 |
| 26 Sep 2017 | INR | 251 | 264 | 247.3 | 257.9 | 257.9 | +7.9 (+3.16%) | 61,150 |
| 25 Sep 2017 | INR | 261.9 | 261.9 | 249.05 | 250 | 250 | -5.9 (-2.31%) | 54,010 |
| 22 Sep 2017 | INR | 261.15 | 262.15 | 253.3 | 255.9 | 255.9 | -6.25 (-2.38%) | 30,060 |
| 21 Sep 2017 | INR | 269.15 | 269.15 | 261.5 | 262.15 | 262.15 | -4.15 (-1.56%) | 34,100 |
| 20 Sep 2017 | INR | 272.5 | 275.9 | 264.5 | 266.3 | 266.3 | -4.05 (-1.50%) | 35,080 |
| 19 Sep 2017 | INR | 282 | 282.15 | 268.5 | 270.35 | 270.35 | -10.8 (-3.84%) | 48,270 |
| 18 Sep 2017 | INR | 276 | 286.9 | 275.9 | 281.15 | 281.15 | +4.95 (+1.79%) | 110,350 |
| 15 Sep 2017 | INR | 260 | 279.6 | 260 | 276.2 | 276.2 | +17.05 (+6.58%) | 250,520 |
| 14 Sep 2017 | INR | 263.75 | 265.55 | 257.15 | 259.15 | 259.15 | -4.85 (-1.84%) | 37,230 |
| 13 Sep 2017 | INR | 263.3 | 269.9 | 261 | 264 | 264 | +6.35 (+2.46%) | 54,250 |
| 12 Sep 2017 | INR | 260.05 | 261.95 | 255.1 | 257.65 | 257.65 | -0.45 (-0.17%) | 26,960 |
| 11 Sep 2017 | INR | 264.45 | 264.45 | 257 | 258.1 | 258.1 | -4.5 (-1.71%) | 55,990 |
| 8 Sep 2017 | INR | 267.05 | 269.3 | 261.1 | 262.6 | 262.6 | -2.45 (-0.92%) | 23,090 |
| 7 Sep 2017 | INR | 262.55 | 271 | 260.95 | 265.05 | 265.05 | +3.75 (+1.44%) | 88,020 |
| 6 Sep 2017 | INR | 257.05 | 262.35 | 256.3 | 261.3 | 261.3 | +2.65 (+1.02%) | 109,430 |
| 5 Sep 2017 | INR | 257.4 | 262 | 254.35 | 258.65 | 258.65 | +1.35 (+0.52%) | 99,730 |
| 4 Sep 2017 | INR | 252.55 | 260 | 249.05 | 257.3 | 257.3 | +6.5 (+2.59%) | 143,280 |
| 1 Sep 2017 | INR | 239.05 | 259.65 | 239 | 250.8 | 250.8 | +12.95 (+5.44%) | 203,210 |
| 31 Aug 2017 | INR | 246.9 | 246.9 | 236 | 237.85 | 237.85 | -5.5 (-2.26%) | 273,260 |
| 30 Aug 2017 | INR | 245 | 245.5 | 242.3 | 243.35 | 243.35 | +1.05 (+0.43%) | 96,660 |
| 29 Aug 2017 | INR | 245.35 | 246.1 | 240 | 242.3 | 242.3 | -3.05 (-1.24%) | 90,940 |
| 28 Aug 2017 | INR | 244.55 | 249 | 244.55 | 245.35 | 245.35 | -1.45 (-0.59%) | 148,890 |
| 24 Aug 2017 | INR | 248.05 | 249 | 245.2 | 246.8 | 246.8 | -0.15 (-0.06%) | 67,530 |
| 23 Aug 2017 | INR | 247.1 | 248.95 | 245.2 | 246.95 | 246.95 | +1.3 (+0.53%) | 66,110 |
| 22 Aug 2017 | INR | 251 | 251 | 244 | 245.65 | 245.65 | -4.25 (-1.70%) | 35,960 |
| 21 Aug 2017 | INR | 256.95 | 256.95 | 249 | 249.9 | 249.9 | -2.45 (-0.97%) | 63,060 |
| 18 Aug 2017 | INR | 256.5 | 256.5 | 250.2 | 252.35 | 252.35 | -4.15 (-1.62%) | 42,050 |
