| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 270 | 270 | 260.15 | 264.45 | 264.45 | -3.65 (-1.36%) | 1,577 |
| 28 Sep 2017 | INR | 265 | 276 | 265 | 268.1 | 268.1 | -2.5 (-0.92%) | 1,859 |
| 27 Sep 2017 | INR | 266 | 274.85 | 263 | 270.6 | 270.6 | +1.6 (+0.59%) | 1,316 |
| 26 Sep 2017 | INR | 268 | 269 | 264.05 | 269 | 269 | +9 (+3.46%) | 249 |
| 25 Sep 2017 | INR | 265.1 | 269.95 | 250 | 260 | 260 | -9.2 (-3.42%) | 1,788 |
| 22 Sep 2017 | INR | 270.2 | 271.95 | 263.2 | 269.2 | 269.2 | -5.15 (-1.88%) | 8,532 |
| 21 Sep 2017 | INR | 275.4 | 277 | 264.5 | 274.35 | 274.35 | -1.05 (-0.38%) | 4,440 |
| 20 Sep 2017 | INR | 280 | 280 | 271.1 | 275.4 | 275.4 | 0.0 (0.0%) | 4,029 |
| 19 Sep 2017 | INR | 282.7 | 282.7 | 274.1 | 275.4 | 275.4 | -0.5 (-0.18%) | 4,041 |
| 18 Sep 2017 | INR | 277.05 | 278 | 272.6 | 275.9 | 275.9 | -0.85 (-0.31%) | 17,978 |
| 15 Sep 2017 | INR | 286.95 | 286.95 | 273.05 | 276.75 | 276.75 | -7.2 (-2.54%) | 12,462 |
| 14 Sep 2017 | INR | 287.15 | 290 | 281 | 283.95 | 283.95 | +5.35 (+1.92%) | 3,518 |
| 13 Sep 2017 | INR | 295.05 | 297 | 275.1 | 278.6 | 278.6 | -15.85 (-5.38%) | 9,000 |
| 12 Sep 2017 | INR | 290 | 295 | 281.15 | 294.45 | 294.45 | +8.15 (+2.85%) | 6,211 |
| 11 Sep 2017 | INR | 285 | 298 | 282 | 286.3 | 286.3 | +16.15 (+5.98%) | 8,723 |
| 8 Sep 2017 | INR | 280.55 | 280.55 | 261.5 | 270.15 | 270.15 | -12.35 (-4.37%) | 4,399 |
| 7 Sep 2017 | INR | 281.15 | 284 | 280 | 282.5 | 282.5 | -0.75 (-0.26%) | 4,982 |
| 6 Sep 2017 | INR | 278 | 285 | 277 | 283.25 | 283.25 | +2.8 (+1.00%) | 2,480 |
| 5 Sep 2017 | INR | 287.95 | 287.95 | 277.75 | 280.45 | 280.45 | -0.75 (-0.27%) | 6,541 |
| 4 Sep 2017 | INR | 282.05 | 286.8 | 280.55 | 281.2 | 281.2 | -0.3 (-0.11%) | 2,264 |
| 1 Sep 2017 | INR | 281 | 287.9 | 280 | 281.5 | 281.5 | -3.45 (-1.21%) | 1,309 |
| 31 Aug 2017 | INR | 288.3 | 288.3 | 272.1 | 284.95 | 284.95 | +5.75 (+2.06%) | 1,632 |
| 30 Aug 2017 | INR | 289.3 | 289.5 | 273.05 | 279.2 | 279.2 | -0.8 (-0.29%) | 6,350 |
| 29 Aug 2017 | INR | 288 | 299.95 | 280 | 280 | 280 | -14 (-4.76%) | 1,064 |
| 28 Aug 2017 | INR | 293.95 | 297.8 | 288.2 | 294 | 294 | +0.5 (+0.17%) | 565 |
| 24 Aug 2017 | INR | 299 | 299 | 283.1 | 293.5 | 293.5 | -6.85 (-2.28%) | 4,775 |
| 23 Aug 2017 | INR | 275 | 332.7 | 275 | 300.35 | 300.35 | +17 (+6.00%) | 3,554 |
| 22 Aug 2017 | INR | 286.05 | 290 | 280 | 283.35 | 283.35 | -3.5 (-1.22%) | 990 |
| 21 Aug 2017 | INR | 297.95 | 297.95 | 271.6 | 286.85 | 286.85 | +12.7 (+4.63%) | 2,293 |
| 18 Aug 2017 | INR | 280 | 280 | 265.05 | 274.15 | 274.15 | -16 (-5.51%) | 11,073 |
