| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 181.5 | 185.95 | 174 | 182.65 | 182.65 | +5.2 (+2.93%) | 26,975 |
| 25 Sep 2017 | INR | 179 | 179 | 176.1 | 177.45 | 177.45 | -2 (-1.11%) | 22,650 |
| 22 Sep 2017 | INR | 177.75 | 184 | 175.95 | 179.45 | 179.45 | +2.6 (+1.47%) | 7,536 |
| 21 Sep 2017 | INR | 176.8 | 178 | 173.7 | 176.85 | 176.85 | +2.6 (+1.49%) | 1,937 |
| 20 Sep 2017 | INR | 173.9 | 177 | 172.5 | 174.25 | 174.25 | -0.35 (-0.20%) | 2,189 |
| 19 Sep 2017 | INR | 176 | 176 | 173 | 174.6 | 174.6 | -0.15 (-0.09%) | 2,390 |
| 18 Sep 2017 | INR | 174 | 178 | 174 | 174.75 | 174.75 | +0.75 (+0.43%) | 1,781 |
| 15 Sep 2017 | INR | 175 | 177.85 | 173 | 174 | 174 | -2.2 (-1.25%) | 1,233 |
| 14 Sep 2017 | INR | 177 | 178 | 175 | 176.2 | 176.2 | -0.8 (-0.45%) | 3,021 |
| 13 Sep 2017 | INR | 175 | 179.75 | 175 | 177 | 177 | +1.8 (+1.03%) | 3,967 |
| 12 Sep 2017 | INR | 173.7 | 178.75 | 173.7 | 175.2 | 175.2 | +1.6 (+0.92%) | 1,766 |
| 11 Sep 2017 | INR | 174 | 180.75 | 172.6 | 173.6 | 173.6 | +1 (+0.58%) | 2,622 |
| 8 Sep 2017 | INR | 175 | 175 | 172 | 172.6 | 172.6 | -3.05 (-1.74%) | 2,691 |
| 7 Sep 2017 | INR | 175 | 177 | 174.2 | 175.65 | 175.65 | +0.85 (+0.49%) | 2,742 |
| 6 Sep 2017 | INR | 175 | 177.7 | 174.1 | 174.8 | 174.8 | +0.05 (+0.03%) | 1,911 |
| 5 Sep 2017 | INR | 178.85 | 178.85 | 173.65 | 174.75 | 174.75 | -0.05 (-0.03%) | 4,546 |
| 4 Sep 2017 | INR | 176 | 176 | 173.05 | 174.8 | 174.8 | -0.4 (-0.23%) | 3,382 |
| 1 Sep 2017 | INR | 180 | 180.15 | 174.5 | 175.2 | 175.2 | +0.25 (+0.14%) | 3,131 |
| 31 Aug 2017 | INR | 175 | 176.9 | 173.1 | 174.95 | 174.95 | -1.1 (-0.62%) | 5,344 |
| 30 Aug 2017 | INR | 176 | 179.95 | 173 | 176.05 | 176.05 | -2 (-1.12%) | 5,071 |
| 29 Aug 2017 | INR | 172.65 | 178.5 | 172.65 | 178.05 | 178.05 | +2.4 (+1.37%) | 3,037 |
| 28 Aug 2017 | INR | 176 | 181 | 174 | 175.65 | 175.65 | +1.75 (+1.01%) | 2,311 |
| 24 Aug 2017 | INR | 174.5 | 175.5 | 172.55 | 173.9 | 173.9 | -0.75 (-0.43%) | 1,157 |
| 23 Aug 2017 | INR | 173.6 | 177 | 173.6 | 174.65 | 174.65 | -4.8 (-2.67%) | 997 |
| 22 Aug 2017 | INR | 173.85 | 179.9 | 173.85 | 179.45 | 179.45 | +5.6 (+3.22%) | 1,029 |
| 21 Aug 2017 | INR | 176 | 176 | 173 | 173.85 | 173.85 | -5.15 (-2.88%) | 1,772 |
| 18 Aug 2017 | INR | 179.6 | 179.6 | 177 | 179 | 179 | -3.75 (-2.05%) | 800 |
| 17 Aug 2017 | INR | 177.1 | 182.8 | 177 | 182.75 | 182.75 | +6.85 (+3.89%) | 234 |
| 16 Aug 2017 | INR | 176.35 | 180.5 | 173 | 175.9 | 175.9 | -0.45 (-0.26%) | 946 |
| 14 Aug 2017 | INR | 171.05 | 182.5 | 171.05 | 176.35 | 176.35 | +4.35 (+2.53%) | 3,402 |
