| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 239 | 252 | 239 | 241 | 241 | +3.6 (+1.52%) | 128,302 |
| 25 Sep 2017 | INR | 245.95 | 248.25 | 226.35 | 237.4 | 237.4 | -7.9 (-3.22%) | 85,462 |
| 22 Sep 2017 | INR | 245.1 | 266.8 | 241.05 | 245.3 | 245.3 | -4 (-1.60%) | 184,463 |
| 21 Sep 2017 | INR | 253 | 256.65 | 242.55 | 249.3 | 249.3 | -2.45 (-0.97%) | 92,907 |
| 20 Sep 2017 | INR | 264.8 | 274 | 248 | 251.75 | 251.75 | -9.6 (-3.67%) | 402,278 |
| 19 Sep 2017 | INR | 220 | 262.1 | 215.85 | 261.35 | 261.35 | +42.9 (+19.64%) | 802,836 |
| 18 Sep 2017 | INR | 220 | 225.95 | 216 | 218.45 | 218.45 | +5.9 (+2.78%) | 72,239 |
| 15 Sep 2017 | INR | 209.45 | 222 | 209 | 212.55 | 212.55 | +3.7 (+1.77%) | 80,452 |
| 14 Sep 2017 | INR | 210.25 | 214.2 | 207.2 | 208.85 | 208.85 | -1.5 (-0.71%) | 24,570 |
| 13 Sep 2017 | INR | 217.5 | 222 | 209 | 210.35 | 210.35 | -5.55 (-2.57%) | 43,321 |
| 12 Sep 2017 | INR | 220.7 | 225 | 213.05 | 215.9 | 215.9 | -2.05 (-0.94%) | 63,745 |
| 11 Sep 2017 | INR | 213.9 | 226.15 | 212.15 | 217.95 | 217.95 | +6.7 (+3.17%) | 85,968 |
| 8 Sep 2017 | INR | 218.25 | 222.5 | 209.1 | 211.25 | 211.25 | -5.5 (-2.54%) | 45,079 |
| 7 Sep 2017 | INR | 224 | 226 | 215.25 | 216.75 | 216.75 | -6.6 (-2.96%) | 49,280 |
| 6 Sep 2017 | INR | 207.6 | 229.5 | 207.6 | 223.35 | 223.35 | +8.4 (+3.91%) | 242,847 |
| 5 Sep 2017 | INR | 188 | 221.4 | 188 | 214.95 | 214.95 | +30.2 (+16.35%) | 363,398 |
| 4 Sep 2017 | INR | 173.3 | 187.4 | 171.7 | 184.75 | 184.75 | +11.6 (+6.70%) | 62,380 |
| 1 Sep 2017 | INR | 172.5 | 176.6 | 171.1 | 173.15 | 173.15 | +2.2 (+1.29%) | 17,746 |
| 31 Aug 2017 | INR | 172.75 | 172.8 | 169.7 | 170.95 | 170.95 | -2.05 (-1.18%) | 17,404 |
| 30 Aug 2017 | INR | 170 | 174 | 166 | 173 | 173 | +6.6 (+3.97%) | 29,435 |
| 29 Aug 2017 | INR | 167.2 | 168 | 165.15 | 166.4 | 166.4 | -1.5 (-0.89%) | 13,536 |
| 28 Aug 2017 | INR | 175 | 175 | 167 | 167.9 | 167.9 | -5.65 (-3.26%) | 32,135 |
| 24 Aug 2017 | INR | 167.6 | 175.95 | 166.55 | 173.55 | 173.55 | +9.5 (+5.79%) | 45,558 |
| 23 Aug 2017 | INR | 163.4 | 167.2 | 162.65 | 164.05 | 164.05 | +3.25 (+2.02%) | 17,116 |
| 22 Aug 2017 | INR | 164.9 | 165.55 | 160.35 | 160.8 | 160.8 | -1.8 (-1.11%) | 9,610 |
| 21 Aug 2017 | INR | 166.4 | 168.5 | 162 | 162.6 | 162.6 | -2.65 (-1.60%) | 19,313 |
| 18 Aug 2017 | INR | 167.15 | 168 | 164.75 | 165.25 | 165.25 | -4.55 (-2.68%) | 23,355 |
| 17 Aug 2017 | INR | 169 | 171.85 | 168 | 169.8 | 169.8 | +2.25 (+1.34%) | 13,244 |
| 16 Aug 2017 | INR | 162.7 | 169.25 | 162.7 | 167.55 | 167.55 | +6.2 (+3.84%) | 16,561 |
| 14 Aug 2017 | INR | 160.55 | 168.8 | 160.55 | 161.35 | 161.35 | +2.5 (+1.57%) | 25,320 |
