| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 330.05 | 330.1 | 312.4 | 321.6 | 321.6 | -7.6 (-2.31%) | 37,904 |
| 26 Sep 2017 | INR | 337.55 | 337.6 | 325.5 | 329.2 | 329.2 | -6.35 (-1.89%) | 93,619 |
| 25 Sep 2017 | INR | 338 | 344.7 | 330.1 | 335.55 | 335.55 | -2.8 (-0.83%) | 20,972 |
| 22 Sep 2017 | INR | 358 | 358 | 338 | 338.35 | 338.35 | -15.35 (-4.34%) | 101,404 |
| 21 Sep 2017 | INR | 360.8 | 362.95 | 350 | 353.7 | 353.7 | -7.05 (-1.95%) | 210,460 |
| 20 Sep 2017 | INR | 377 | 377 | 358.5 | 360.75 | 360.75 | -10.55 (-2.84%) | 45,175 |
| 19 Sep 2017 | INR | 377 | 381 | 366.8 | 371.3 | 371.3 | -2.1 (-0.56%) | 25,010 |
| 18 Sep 2017 | INR | 377 | 377 | 367.75 | 373.4 | 373.4 | +5.5 (+1.49%) | 19,091 |
| 15 Sep 2017 | INR | 372.8 | 372.8 | 360.2 | 367.9 | 367.9 | +0.1 (+0.03%) | 27,188 |
| 14 Sep 2017 | INR | 355.95 | 374.9 | 354 | 367.8 | 367.8 | +11.85 (+3.33%) | 49,139 |
| 13 Sep 2017 | INR | 367.95 | 368 | 354 | 355.95 | 355.95 | -7.8 (-2.14%) | 29,902 |
| 12 Sep 2017 | INR | 359.75 | 365.5 | 357 | 363.75 | 363.75 | +6.1 (+1.71%) | 68,537 |
| 11 Sep 2017 | INR | 355 | 362 | 353 | 357.65 | 357.65 | +2.9 (+0.82%) | 14,016 |
| 8 Sep 2017 | INR | 359 | 359.3 | 353.2 | 354.75 | 354.75 | -1.5 (-0.42%) | 9,862 |
| 7 Sep 2017 | INR | 360.05 | 363.55 | 355.5 | 356.25 | 356.25 | -2.45 (-0.68%) | 25,071 |
| 6 Sep 2017 | INR | 365.4 | 368 | 355.05 | 358.7 | 358.7 | -2.75 (-0.76%) | 28,231 |
| 5 Sep 2017 | INR | 364.45 | 364.85 | 355.05 | 361.45 | 361.45 | +0.25 (+0.07%) | 92,026 |
| 4 Sep 2017 | INR | 359 | 368.8 | 356 | 361.2 | 361.2 | -2.65 (-0.73%) | 18,612 |
| 1 Sep 2017 | INR | 360.15 | 368.55 | 360.15 | 363.85 | 363.85 | -0.35 (-0.10%) | 18,654 |
| 31 Aug 2017 | INR | 361.15 | 376.5 | 360 | 364.2 | 364.2 | +4.8 (+1.34%) | 38,936 |
| 30 Aug 2017 | INR | 356 | 369 | 350.3 | 359.4 | 359.4 | +9.3 (+2.66%) | 14,054 |
| 29 Aug 2017 | INR | 352.05 | 355.9 | 348.1 | 350.1 | 350.1 | -6.15 (-1.73%) | 28,611 |
| 28 Aug 2017 | INR | 364 | 365.95 | 355 | 356.25 | 356.25 | -7.05 (-1.94%) | 30,887 |
| 24 Aug 2017 | INR | 362.9 | 369 | 359.5 | 363.3 | 363.3 | +2.05 (+0.57%) | 13,509 |
| 23 Aug 2017 | INR | 359.95 | 365.35 | 357.5 | 361.25 | 361.25 | +4.35 (+1.22%) | 19,473 |
| 22 Aug 2017 | INR | 369.45 | 369.45 | 354.7 | 356.9 | 356.9 | -6.05 (-1.67%) | 14,889 |
| 21 Aug 2017 | INR | 373 | 373 | 358.75 | 362.95 | 362.95 | -3.95 (-1.08%) | 20,522 |
| 18 Aug 2017 | INR | 370.75 | 382.8 | 363.1 | 366.9 | 366.9 | -7.25 (-1.94%) | 19,476 |
| 17 Aug 2017 | INR | 386.95 | 386.95 | 370.4 | 374.15 | 374.15 | -9.5 (-2.48%) | 53,970 |
| 16 Aug 2017 | INR | 376.05 | 386.7 | 372 | 383.65 | 383.65 | +10.85 (+2.91%) | 38,252 |
