| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 326 | 333 | 323.75 | 330.35 | 330.35 | +4.8 (+1.47%) | 1,047,771 |
| 25 Sep 2017 | INR | 338 | 338 | 319.2 | 325.55 | 325.55 | -11.15 (-3.31%) | 1,401,546 |
| 22 Sep 2017 | INR | 351.55 | 351.55 | 331.8 | 336.7 | 336.7 | -15.95 (-4.52%) | 2,249,928 |
| 21 Sep 2017 | INR | 359.75 | 362.85 | 350.2 | 352.65 | 352.65 | -7.1 (-1.97%) | 1,113,373 |
| 20 Sep 2017 | INR | 359.8 | 365 | 354.4 | 359.75 | 359.75 | +2.3 (+0.64%) | 1,391,480 |
| 19 Sep 2017 | INR | 352.8 | 364.5 | 349 | 357.45 | 357.45 | +5.75 (+1.63%) | 2,219,670 |
| 18 Sep 2017 | INR | 354.4 | 358.8 | 351 | 351.7 | 351.7 | -0.4 (-0.11%) | 922,404 |
| 15 Sep 2017 | INR | 353.7 | 357.75 | 348.5 | 352.1 | 352.1 | -3.35 (-0.94%) | 1,367,834 |
| 14 Sep 2017 | INR | 361.6 | 365.8 | 353.8 | 355.45 | 355.45 | -4.4 (-1.22%) | 1,231,649 |
| 13 Sep 2017 | INR | 369.15 | 371.85 | 358 | 359.85 | 359.85 | -9.65 (-2.61%) | 1,368,176 |
| 12 Sep 2017 | INR | 374.9 | 376.45 | 368.1 | 369.5 | 369.5 | -3.15 (-0.85%) | 1,568,554 |
| 11 Sep 2017 | INR | 373.1 | 378.75 | 366.5 | 372.65 | 372.65 | +4 (+1.09%) | 2,475,356 |
| 8 Sep 2017 | INR | 375.9 | 378.4 | 365.45 | 368.65 | 368.65 | -3.6 (-0.97%) | 1,907,179 |
| 7 Sep 2017 | INR | 377.95 | 381.3 | 370.45 | 372.25 | 372.25 | -2.05 (-0.55%) | 2,797,161 |
| 6 Sep 2017 | INR | 358 | 377.5 | 357.55 | 374.3 | 374.3 | +11.05 (+3.04%) | 4,270,148 |
| 5 Sep 2017 | INR | 352.9 | 368.7 | 351.55 | 363.25 | 363.25 | +11.85 (+3.37%) | 3,690,752 |
| 4 Sep 2017 | INR | 360.1 | 360.3 | 343.1 | 351.4 | 351.4 | -11.05 (-3.05%) | 2,068,748 |
| 1 Sep 2017 | INR | 369 | 369.95 | 360.55 | 362.45 | 362.45 | -4.05 (-1.11%) | 2,503,392 |
| 31 Aug 2017 | INR | 364.05 | 374 | 360.55 | 366.5 | 366.5 | +8.2 (+2.29%) | 9,238,383 |
| 30 Aug 2017 | INR | 346.25 | 361.9 | 337.2 | 358.3 | 358.3 | +32.35 (+9.92%) | 11,123,451 |
| 29 Aug 2017 | INR | 325 | 330.4 | 322.4 | 325.95 | 325.95 | +1.05 (+0.32%) | 2,103,308 |
| 28 Aug 2017 | INR | 316 | 326.5 | 311.4 | 324.9 | 324.9 | +10.5 (+3.34%) | 1,715,671 |
| 24 Aug 2017 | INR | 314.75 | 316.8 | 310.75 | 314.4 | 314.4 | +1.15 (+0.37%) | 902,441 |
| 23 Aug 2017 | INR | 308.3 | 314.75 | 305.4 | 313.25 | 313.25 | +9.4 (+3.09%) | 1,177,488 |
| 22 Aug 2017 | INR | 309.1 | 311.85 | 302.05 | 303.85 | 303.85 | -4.05 (-1.32%) | 1,161,451 |
| 21 Aug 2017 | INR | 322.5 | 322.85 | 305.65 | 307.9 | 307.9 | -13.4 (-4.17%) | 1,255,962 |
| 18 Aug 2017 | INR | 319 | 323 | 314.05 | 321.3 | 321.3 | +0.1 (+0.03%) | 697,858 |
| 17 Aug 2017 | INR | 324.7 | 325 | 317.6 | 321.2 | 321.2 | -2.05 (-0.63%) | 925,113 |
| 16 Aug 2017 | INR | 316 | 324 | 311.55 | 323.25 | 323.25 | +7.9 (+2.51%) | 1,185,946 |
| 14 Aug 2017 | INR | 310 | 319.5 | 309.45 | 315.35 | 315.35 | +5.3 (+1.71%) | 918,216 |
