| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 300 | 302.6 | 288 | 291.7 | 291.7 | -4.9 (-1.65%) | 136,389 |
| 29 Sep 2017 | INR | 304.95 | 304.95 | 295 | 296.6 | 296.6 | -3.9 (-1.30%) | 274,612 |
| 28 Sep 2017 | INR | 310 | 311.1 | 295.85 | 300.5 | 300.5 | -9.4 (-3.03%) | 92,031 |
| 27 Sep 2017 | INR | 325.9 | 330 | 283.2 | 309.9 | 309.9 | -11.95 (-3.71%) | 177,822 |
| 26 Sep 2017 | INR | 302.6 | 323 | 302.6 | 321.85 | 321.85 | +19.05 (+6.29%) | 124,885 |
| 25 Sep 2017 | INR | 310.05 | 315.5 | 301.1 | 302.8 | 302.8 | -14 (-4.42%) | 490,930 |
| 22 Sep 2017 | INR | 329.95 | 329.95 | 312.5 | 316.8 | 316.8 | -10.55 (-3.22%) | 117,264 |
| 21 Sep 2017 | INR | 333.8 | 334.8 | 326.5 | 327.35 | 327.35 | -3.1 (-0.94%) | 52,295 |
| 20 Sep 2017 | INR | 335.65 | 338.6 | 330 | 330.45 | 330.45 | -4.85 (-1.45%) | 56,980 |
| 19 Sep 2017 | INR | 337.95 | 340.3 | 334.75 | 335.3 | 335.3 | -0.65 (-0.19%) | 78,916 |
| 18 Sep 2017 | INR | 342 | 345.65 | 335.1 | 335.95 | 335.95 | -5.95 (-1.74%) | 107,732 |
| 15 Sep 2017 | INR | 340.8 | 354.4 | 335.1 | 341.9 | 341.9 | +2.9 (+0.86%) | 365,840 |
| 14 Sep 2017 | INR | 342.9 | 344.7 | 334.35 | 339 | 339 | -1.35 (-0.40%) | 94,592 |
| 13 Sep 2017 | INR | 349.85 | 350.2 | 339.95 | 340.35 | 340.35 | -8.05 (-2.31%) | 68,174 |
| 12 Sep 2017 | INR | 348.95 | 359.7 | 345 | 348.4 | 348.4 | +1.25 (+0.36%) | 493,143 |
| 11 Sep 2017 | INR | 339.8 | 352.25 | 339.2 | 347.15 | 347.15 | +9.65 (+2.86%) | 466,158 |
| 8 Sep 2017 | INR | 333.95 | 339.8 | 333.15 | 337.5 | 337.5 | +6.05 (+1.83%) | 140,726 |
| 7 Sep 2017 | INR | 338 | 339 | 330 | 331.45 | 331.45 | -3.25 (-0.97%) | 68,414 |
| 6 Sep 2017 | INR | 336 | 340.7 | 333 | 334.7 | 334.7 | -4.65 (-1.37%) | 66,883 |
| 5 Sep 2017 | INR | 340.95 | 347.4 | 336.2 | 339.35 | 339.35 | +1.6 (+0.47%) | 103,520 |
| 4 Sep 2017 | INR | 342.8 | 348.5 | 333.7 | 337.75 | 337.75 | -3.95 (-1.16%) | 86,429 |
| 1 Sep 2017 | INR | 343 | 351.55 | 341 | 341.7 | 341.7 | -6.7 (-1.92%) | 74,775 |
| 31 Aug 2017 | INR | 340 | 359 | 336 | 348.4 | 348.4 | +8.1 (+2.38%) | 249,643 |
| 30 Aug 2017 | INR | 336.7 | 343 | 332.45 | 340.3 | 340.3 | +9.2 (+2.78%) | 171,176 |
| 29 Aug 2017 | INR | 328 | 336.4 | 323.6 | 331.1 | 331.1 | +0.5 (+0.15%) | 102,147 |
| 28 Aug 2017 | INR | 335 | 336.3 | 329.05 | 330.6 | 330.6 | +0.85 (+0.26%) | 59,175 |
| 24 Aug 2017 | INR | 330.7 | 335.45 | 328.3 | 329.75 | 329.75 | +3.85 (+1.18%) | 96,728 |
| 23 Aug 2017 | INR | 329.95 | 332 | 324.1 | 325.9 | 325.9 | -1.5 (-0.46%) | 61,931 |
| 22 Aug 2017 | INR | 332.65 | 335 | 325.1 | 327.4 | 327.4 | +0.35 (+0.11%) | 60,472 |
| 21 Aug 2017 | INR | 335.2 | 344.5 | 325.25 | 327.05 | 327.05 | -7.1 (-2.12%) | 92,036 |
