| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 376.5 | 380.45 | 360.3 | 365.25 | 365.25 | -9.5 (-2.54%) | 49,493 |
| 26 Sep 2017 | INR | 371.95 | 376.8 | 368 | 374.75 | 374.75 | +5.95 (+1.61%) | 50,019 |
| 25 Sep 2017 | INR | 380.5 | 384.5 | 363.85 | 368.8 | 368.8 | -14.6 (-3.81%) | 107,795 |
| 22 Sep 2017 | INR | 396.3 | 399.8 | 381.25 | 383.4 | 383.4 | -14.35 (-3.61%) | 78,194 |
| 21 Sep 2017 | INR | 407.5 | 410 | 390.05 | 397.75 | 397.75 | -8.85 (-2.18%) | 87,868 |
| 20 Sep 2017 | INR | 405 | 433 | 401 | 406.6 | 406.6 | +5 (+1.25%) | 523,801 |
| 19 Sep 2017 | INR | 375 | 419.5 | 373.5 | 401.6 | 401.6 | +26.55 (+7.08%) | 511,947 |
| 18 Sep 2017 | INR | 367.1 | 379.75 | 365.15 | 375.05 | 375.05 | +8.55 (+2.33%) | 53,364 |
| 15 Sep 2017 | INR | 374 | 376.8 | 365 | 366.5 | 366.5 | -8 (-2.14%) | 73,984 |
| 14 Sep 2017 | INR | 374.95 | 384.9 | 371.95 | 374.5 | 374.5 | -0.4 (-0.11%) | 66,847 |
| 13 Sep 2017 | INR | 370.8 | 379.9 | 355.9 | 374.9 | 374.9 | +6.5 (+1.76%) | 117,135 |
| 12 Sep 2017 | INR | 364.85 | 372 | 361 | 368.4 | 368.4 | +7.15 (+1.98%) | 80,064 |
| 11 Sep 2017 | INR | 370.15 | 375 | 357.75 | 361.25 | 361.25 | -9.25 (-2.50%) | 114,190 |
| 8 Sep 2017 | INR | 374.55 | 374.55 | 369.25 | 370.5 | 370.5 | -0.8 (-0.22%) | 30,009 |
| 7 Sep 2017 | INR | 374.25 | 377.6 | 368.45 | 371.3 | 371.3 | -1.5 (-0.40%) | 54,071 |
| 6 Sep 2017 | INR | 372.75 | 375.25 | 371 | 372.8 | 372.8 | -0.2 (-0.05%) | 31,642 |
| 5 Sep 2017 | INR | 374.95 | 375.9 | 370.6 | 373 | 373 | -1.15 (-0.31%) | 34,670 |
| 4 Sep 2017 | INR | 371.1 | 378 | 369 | 374.15 | 374.15 | +3.05 (+0.82%) | 56,017 |
| 1 Sep 2017 | INR | 374.85 | 379 | 369.2 | 371.1 | 371.1 | -0.75 (-0.20%) | 61,195 |
| 31 Aug 2017 | INR | 370.25 | 380.8 | 368 | 371.85 | 371.85 | +1.75 (+0.47%) | 58,974 |
| 30 Aug 2017 | INR | 372.05 | 374 | 369 | 370.1 | 370.1 | -0.3 (-0.08%) | 31,872 |
| 29 Aug 2017 | INR | 371 | 371.45 | 367.35 | 370.4 | 370.4 | -1.15 (-0.31%) | 23,750 |
| 28 Aug 2017 | INR | 371.25 | 378 | 370 | 371.55 | 371.55 | +0.35 (+0.09%) | 36,160 |
| 24 Aug 2017 | INR | 371.8 | 374 | 366.5 | 371.2 | 371.2 | +0.05 (+0.01%) | 50,215 |
| 23 Aug 2017 | INR | 369.55 | 375.55 | 365 | 371.15 | 371.15 | +1.9 (+0.51%) | 50,258 |
| 22 Aug 2017 | INR | 374.95 | 378.9 | 364.2 | 369.25 | 369.25 | +1.4 (+0.38%) | 76,124 |
| 21 Aug 2017 | INR | 378.8 | 384.4 | 360.6 | 367.85 | 367.85 | -10.95 (-2.89%) | 54,934 |
| 18 Aug 2017 | INR | 376.75 | 381 | 372 | 378.8 | 378.8 | -1.2 (-0.32%) | 46,116 |
| 17 Aug 2017 | INR | 378 | 384 | 373.55 | 380 | 380 | +7.05 (+1.89%) | 92,133 |
| 16 Aug 2017 | INR | 361.15 | 375.95 | 361.05 | 372.95 | 372.95 | +11.6 (+3.21%) | 85,016 |
