| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 325.8 | 326.9 | 318 | 320 | 32 | -1 (-0.31%) | 622,390 |
| 25 Sep 2017 | INR | 324 | 329.7 | 313 | 321 | 32.1 | +3.5 (+1.10%) | 1,077,220 |
| 22 Sep 2017 | INR | 321.3 | 329.8 | 315.1 | 317.5 | 31.75 | -10.3 (-3.14%) | 603,610 |
| 21 Sep 2017 | INR | 342.8 | 342.8 | 324.4 | 327.8 | 32.78 | -11.6 (-3.42%) | 953,160 |
| 20 Sep 2017 | INR | 360 | 364.7 | 337.1 | 339.4 | 33.94 | -12 (-3.41%) | 5,626,950 |
| 19 Sep 2017 | INR | 315.7 | 359 | 312 | 351.4 | 35.14 | +38.7 (+12.38%) | 3,398,720 |
| 18 Sep 2017 | INR | 310 | 317.8 | 310 | 312.7 | 31.27 | +4.4 (+1.43%) | 390,420 |
| 15 Sep 2017 | INR | 301.9 | 310.7 | 296.5 | 308.3 | 30.83 | +6.8 (+2.26%) | 409,790 |
| 14 Sep 2017 | INR | 302.2 | 311.7 | 300.1 | 301.5 | 30.15 | -5.3 (-1.73%) | 320,840 |
| 13 Sep 2017 | INR | 316 | 321 | 304.1 | 306.8 | 30.68 | -6.5 (-2.07%) | 993,630 |
| 12 Sep 2017 | INR | 314 | 317 | 312.5 | 313.3 | 31.33 | +0.8 (+0.26%) | 148,590 |
| 11 Sep 2017 | INR | 314.9 | 317.5 | 310.8 | 312.5 | 31.25 | +0.9 (+0.29%) | 159,800 |
| 8 Sep 2017 | INR | 314.8 | 317 | 310.4 | 311.6 | 31.16 | -4 (-1.27%) | 151,340 |
| 7 Sep 2017 | INR | 316.3 | 319.8 | 313.1 | 315.6 | 31.56 | +2.1 (+0.67%) | 185,450 |
| 6 Sep 2017 | INR | 310 | 318.9 | 309.3 | 313.5 | 31.35 | +1.3 (+0.42%) | 318,920 |
| 5 Sep 2017 | INR | 314.5 | 318.1 | 311.2 | 312.2 | 31.22 | -2.3 (-0.73%) | 207,710 |
| 4 Sep 2017 | INR | 322 | 322.4 | 313.7 | 314.5 | 31.45 | -8.3 (-2.57%) | 262,170 |
| 1 Sep 2017 | INR | 328 | 330 | 321 | 322.8 | 32.28 | -5 (-1.53%) | 174,170 |
| 31 Aug 2017 | INR | 321 | 335 | 320 | 327.8 | 32.78 | +6.8 (+2.12%) | 261,620 |
| 30 Aug 2017 | INR | 319 | 323.9 | 317.4 | 321 | 32.1 | +6.9 (+2.20%) | 240,540 |
| 29 Aug 2017 | INR | 315 | 319 | 310 | 314.1 | 31.41 | -3.3 (-1.04%) | 115,330 |
| 28 Aug 2017 | INR | 314.2 | 323.8 | 314.2 | 317.4 | 31.74 | +1.7 (+0.54%) | 97,360 |
| 24 Aug 2017 | INR | 313.9 | 324.9 | 312 | 315.7 | 31.57 | +2.9 (+0.93%) | 115,570 |
| 23 Aug 2017 | INR | 315 | 315.8 | 309 | 312.8 | 31.28 | +1.1 (+0.35%) | 72,860 |
| 22 Aug 2017 | INR | 320.1 | 321 | 309 | 311.7 | 31.17 | -6 (-1.89%) | 80,970 |
| 21 Aug 2017 | INR | 334.9 | 334.9 | 316.4 | 317.7 | 31.77 | -8.6 (-2.64%) | 96,130 |
| 18 Aug 2017 | INR | 321 | 328 | 321 | 326.3 | 32.63 | +3.3 (+1.02%) | 230,490 |
| 17 Aug 2017 | INR | 315.3 | 325 | 315.3 | 323 | 32.3 | +7.9 (+2.51%) | 365,180 |
| 16 Aug 2017 | INR | 310 | 317.3 | 310 | 315.1 | 31.51 | +4 (+1.29%) | 112,600 |
| 14 Aug 2017 | INR | 300 | 315 | 300 | 311.1 | 31.11 | +13.6 (+4.57%) | 258,210 |
