| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 355 | 374.9 | 350 | 371.2 | 371.2 | +20.7 (+5.91%) | 183,860 |
| 25 Sep 2017 | INR | 360 | 360 | 347.7 | 350.5 | 350.5 | -9.8 (-2.72%) | 65,273 |
| 22 Sep 2017 | INR | 366.2 | 372 | 352.8 | 360.3 | 360.3 | -6.1 (-1.66%) | 121,317 |
| 21 Sep 2017 | INR | 382.95 | 382.95 | 365 | 366.4 | 366.4 | -12.6 (-3.32%) | 107,814 |
| 20 Sep 2017 | INR | 371.9 | 383.6 | 371 | 379 | 379 | +8.1 (+2.18%) | 325,332 |
| 19 Sep 2017 | INR | 366.25 | 377 | 366.25 | 370.9 | 370.9 | +6.6 (+1.81%) | 384,438 |
| 18 Sep 2017 | INR | 353 | 366.5 | 350.55 | 364.3 | 364.3 | +11.4 (+3.23%) | 366,256 |
| 15 Sep 2017 | INR | 343.55 | 365.65 | 343.55 | 352.9 | 352.9 | +4.4 (+1.26%) | 308,463 |
| 14 Sep 2017 | INR | 342.1 | 350 | 342.1 | 348.5 | 348.5 | +2.75 (+0.80%) | 38,326 |
| 13 Sep 2017 | INR | 344.35 | 354.5 | 341.7 | 345.75 | 345.75 | +1.5 (+0.44%) | 81,671 |
| 12 Sep 2017 | INR | 347.8 | 347.8 | 342.2 | 344.25 | 344.25 | +1.55 (+0.45%) | 38,514 |
| 11 Sep 2017 | INR | 350 | 350 | 340.25 | 342.7 | 342.7 | -4 (-1.15%) | 68,072 |
| 8 Sep 2017 | INR | 355.5 | 355.7 | 335.05 | 346.7 | 346.7 | -3.7 (-1.06%) | 64,995 |
| 7 Sep 2017 | INR | 359 | 359 | 348.1 | 350.4 | 350.4 | -3.95 (-1.11%) | 54,212 |
| 6 Sep 2017 | INR | 357.95 | 358.7 | 353.05 | 354.35 | 354.35 | -4 (-1.12%) | 148,516 |
| 5 Sep 2017 | INR | 356.5 | 367.8 | 351.5 | 358.35 | 358.35 | +4.4 (+1.24%) | 353,250 |
| 4 Sep 2017 | INR | 348.35 | 358 | 343.15 | 353.95 | 353.95 | +5.6 (+1.61%) | 139,585 |
| 1 Sep 2017 | INR | 354.5 | 362.45 | 346 | 348.35 | 348.35 | +8.4 (+2.47%) | 414,036 |
| 31 Aug 2017 | INR | 332 | 345.9 | 328.6 | 339.95 | 339.95 | +8.75 (+2.64%) | 2,111,587 |
| 30 Aug 2017 | INR | 334.6 | 336.3 | 329.2 | 331.2 | 331.2 | -0.45 (-0.14%) | 15,970 |
| 29 Aug 2017 | INR | 331.2 | 338 | 330 | 331.65 | 331.65 | -2.05 (-0.61%) | 32,478 |
| 28 Aug 2017 | INR | 330.35 | 336.5 | 330 | 333.7 | 333.7 | +3.35 (+1.01%) | 30,680 |
| 24 Aug 2017 | INR | 332 | 334.15 | 327.5 | 330.35 | 330.35 | -2.8 (-0.84%) | 25,129 |
| 23 Aug 2017 | INR | 334.5 | 338.5 | 331 | 333.15 | 333.15 | +0.65 (+0.20%) | 31,519 |
| 22 Aug 2017 | INR | 334.8 | 335 | 329.2 | 332.5 | 332.5 | +0.9 (+0.27%) | 31,521 |
| 21 Aug 2017 | INR | 333.8 | 334.8 | 327.5 | 331.6 | 331.6 | -0.85 (-0.26%) | 63,890 |
| 18 Aug 2017 | INR | 326.1 | 333.2 | 326.1 | 332.45 | 332.45 | +1.7 (+0.51%) | 56,717 |
| 17 Aug 2017 | INR | 329 | 334.55 | 328.15 | 330.75 | 330.75 | -1.95 (-0.59%) | 27,330 |
| 16 Aug 2017 | INR | 327 | 334.95 | 327 | 332.7 | 332.7 | +5.8 (+1.77%) | 42,602 |
| 14 Aug 2017 | INR | 326 | 329.95 | 323.75 | 326.9 | 326.9 | +3.25 (+1.00%) | 33,283 |
