| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 245.9 | 247.6 | 240.1 | 245.6 | 245.6 | -0.65 (-0.26%) | 5,304 |
| 25 Sep 2017 | INR | 245.95 | 250 | 242.5 | 246.25 | 246.25 | -2.45 (-0.99%) | 3,318 |
| 22 Sep 2017 | INR | 251.3 | 255 | 248 | 248.7 | 248.7 | -7.7 (-3.00%) | 5,336 |
| 21 Sep 2017 | INR | 264.3 | 266.8 | 255.05 | 256.4 | 256.4 | -8.4 (-3.17%) | 4,237 |
| 20 Sep 2017 | INR | 258 | 272.45 | 253.5 | 264.8 | 264.8 | +8.7 (+3.40%) | 18,429 |
| 19 Sep 2017 | INR | 253.4 | 257 | 251.4 | 256.1 | 256.1 | +2.2 (+0.87%) | 6,582 |
| 18 Sep 2017 | INR | 255.4 | 257.7 | 252.5 | 253.9 | 253.9 | +3.1 (+1.24%) | 10,892 |
| 15 Sep 2017 | INR | 251.5 | 254.1 | 249.05 | 250.8 | 250.8 | +1.75 (+0.70%) | 17,509 |
| 14 Sep 2017 | INR | 243.5 | 251 | 242 | 249.05 | 249.05 | +8.65 (+3.60%) | 7,458 |
| 13 Sep 2017 | INR | 241.4 | 241.9 | 238 | 240.4 | 240.4 | -3.9 (-1.60%) | 16,144 |
| 12 Sep 2017 | INR | 243.15 | 246.7 | 238 | 244.3 | 244.3 | +1.25 (+0.51%) | 13,705 |
| 11 Sep 2017 | INR | 248.75 | 248.75 | 240.3 | 243.05 | 243.05 | -1.2 (-0.49%) | 4,579 |
| 8 Sep 2017 | INR | 246.9 | 246.9 | 243.3 | 244.25 | 244.25 | +0.2 (+0.08%) | 886 |
| 7 Sep 2017 | INR | 247.6 | 247.7 | 242.25 | 244.05 | 244.05 | +0.1 (+0.04%) | 2,213 |
| 6 Sep 2017 | INR | 250 | 250.75 | 242.9 | 243.95 | 243.95 | -5.55 (-2.22%) | 4,776 |
| 5 Sep 2017 | INR | 251.1 | 252.25 | 247 | 249.5 | 249.5 | +1.35 (+0.54%) | 2,730 |
| 4 Sep 2017 | INR | 255 | 257 | 247 | 248.15 | 248.15 | -4.25 (-1.68%) | 8,826 |
| 1 Sep 2017 | INR | 253.85 | 256.35 | 249.2 | 252.4 | 252.4 | +0.95 (+0.38%) | 6,662 |
| 31 Aug 2017 | INR | 251 | 253 | 250.15 | 251.45 | 251.45 | +4.75 (+1.93%) | 3,685 |
| 30 Aug 2017 | INR | 251.25 | 251.4 | 243 | 246.7 | 246.7 | -0.95 (-0.38%) | 5,399 |
| 29 Aug 2017 | INR | 250.6 | 250.6 | 246 | 247.65 | 247.65 | -0.8 (-0.32%) | 1,294 |
| 28 Aug 2017 | INR | 249.65 | 254.05 | 246 | 248.45 | 248.45 | -4.75 (-1.88%) | 4,531 |
| 24 Aug 2017 | INR | 251.05 | 255 | 243.7 | 253.2 | 253.2 | +4.55 (+1.83%) | 2,360 |
| 23 Aug 2017 | INR | 248.3 | 251 | 244.55 | 248.65 | 248.65 | +4.1 (+1.68%) | 2,044 |
| 22 Aug 2017 | INR | 249.2 | 249.65 | 242.1 | 244.55 | 244.55 | -4.05 (-1.63%) | 4,282 |
| 21 Aug 2017 | INR | 252 | 256.55 | 245.1 | 248.6 | 248.6 | -2.5 (-1.00%) | 2,222 |
| 18 Aug 2017 | INR | 252.7 | 257 | 248.35 | 251.1 | 251.1 | -2.7 (-1.06%) | 2,833 |
| 17 Aug 2017 | INR | 252.9 | 259 | 252 | 253.8 | 253.8 | +3.85 (+1.54%) | 7,706 |
| 16 Aug 2017 | INR | 249.05 | 252.6 | 247 | 249.95 | 249.95 | +2.4 (+0.97%) | 1,940 |
| 14 Aug 2017 | INR | 245.2 | 253.3 | 242.95 | 247.55 | 247.55 | +4.8 (+1.98%) | 3,521 |
