| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 314 | 318 | 300.55 | 303.35 | 303.35 | -8.3 (-2.66%) | 87,009 |
| 26 Sep 2017 | INR | 307 | 322 | 307 | 311.65 | 311.65 | +3.85 (+1.25%) | 130,706 |
| 25 Sep 2017 | INR | 314.95 | 325 | 286.65 | 307.8 | 307.8 | -7.95 (-2.52%) | 176,936 |
| 22 Sep 2017 | INR | 329.8 | 329.8 | 307.5 | 315.75 | 315.75 | -14.45 (-4.38%) | 146,032 |
| 21 Sep 2017 | INR | 332.9 | 336.85 | 328 | 330.2 | 330.2 | -0.3 (-0.09%) | 74,013 |
| 20 Sep 2017 | INR | 329.95 | 335 | 325.85 | 330.5 | 330.5 | +1.1 (+0.33%) | 110,291 |
| 19 Sep 2017 | INR | 328.9 | 333 | 324.35 | 329.4 | 329.4 | +1.4 (+0.43%) | 124,253 |
| 18 Sep 2017 | INR | 326.1 | 332 | 323 | 328 | 328 | +3.55 (+1.09%) | 97,404 |
| 15 Sep 2017 | INR | 315 | 330 | 311.45 | 324.45 | 324.45 | +7.6 (+2.40%) | 262,087 |
| 14 Sep 2017 | INR | 314.45 | 319 | 303.85 | 316.85 | 316.85 | +5.05 (+1.62%) | 103,146 |
| 13 Sep 2017 | INR | 324 | 326 | 309.55 | 311.8 | 311.8 | -6 (-1.89%) | 197,238 |
| 12 Sep 2017 | INR | 299.25 | 332 | 296.05 | 317.8 | 317.8 | +21.1 (+7.11%) | 492,033 |
| 11 Sep 2017 | INR | 294 | 303.1 | 292.7 | 296.7 | 296.7 | +2.25 (+0.76%) | 77,088 |
| 8 Sep 2017 | INR | 300.05 | 305.5 | 285.4 | 294.45 | 294.45 | -4.4 (-1.47%) | 329,298 |
| 7 Sep 2017 | INR | 281.2 | 304.9 | 280 | 298.85 | 298.85 | +15.2 (+5.36%) | 369,253 |
| 6 Sep 2017 | INR | 284 | 289 | 277.4 | 283.65 | 283.65 | -2.3 (-0.80%) | 145,816 |
| 5 Sep 2017 | INR | 259.75 | 294.7 | 257.55 | 285.95 | 285.95 | +27.9 (+10.81%) | 431,236 |
| 4 Sep 2017 | INR | 254.3 | 259.5 | 253.65 | 258.05 | 258.05 | +3.3 (+1.30%) | 85,429 |
| 1 Sep 2017 | INR | 256.35 | 259.2 | 252.6 | 254.75 | 254.75 | -3.3 (-1.28%) | 77,722 |
| 31 Aug 2017 | INR | 258.25 | 261 | 254.55 | 258.05 | 258.05 | +1.2 (+0.47%) | 85,349 |
| 30 Aug 2017 | INR | 255 | 262 | 255 | 256.85 | 256.85 | +1.8 (+0.71%) | 94,053 |
| 29 Aug 2017 | INR | 259.9 | 260 | 254.05 | 255.05 | 255.05 | -2.25 (-0.87%) | 89,988 |
| 28 Aug 2017 | INR | 255.05 | 263.7 | 255.05 | 257.3 | 257.3 | +0.85 (+0.33%) | 94,959 |
| 24 Aug 2017 | INR | 259.8 | 261.5 | 255 | 256.45 | 256.45 | -4 (-1.54%) | 81,791 |
| 23 Aug 2017 | INR | 257.85 | 262 | 256 | 260.45 | 260.45 | +2.95 (+1.15%) | 147,965 |
| 22 Aug 2017 | INR | 259.9 | 259.9 | 251.15 | 257.5 | 257.5 | +0.45 (+0.18%) | 156,518 |
| 21 Aug 2017 | INR | 250 | 259 | 249 | 257.05 | 257.05 | +6.95 (+2.78%) | 133,974 |
| 18 Aug 2017 | INR | 249.25 | 252 | 246.15 | 250.1 | 250.1 | +0.05 (+0.02%) | 280,266 |
| 17 Aug 2017 | INR | 250.85 | 253.4 | 247.1 | 250.05 | 250.05 | -0.8 (-0.32%) | 558,654 |
| 16 Aug 2017 | INR | 254.8 | 254.8 | 249 | 250.85 | 250.85 | +1.25 (+0.50%) | 525,212 |
