| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 213 | 213 | 204.9 | 205 | 205 | -3.1 (-1.49%) | 474 |
| 25 Sep 2017 | INR | 220 | 220 | 208.1 | 208.1 | 208.1 | -3.5 (-1.65%) | 135 |
| 22 Sep 2017 | INR | 216.1 | 224.8 | 210 | 211.6 | 211.6 | -7.75 (-3.53%) | 1,627 |
| 21 Sep 2017 | INR | 222.05 | 224 | 218 | 219.35 | 219.35 | -2.7 (-1.22%) | 959 |
| 20 Sep 2017 | INR | 230 | 235 | 220.5 | 222.05 | 222.05 | +3.1 (+1.42%) | 1,393 |
| 19 Sep 2017 | INR | 224 | 233.9 | 218 | 218.95 | 218.95 | -2.05 (-0.93%) | 861 |
| 18 Sep 2017 | INR | 231 | 235 | 220.1 | 221 | 221 | +1 (+0.45%) | 2,399 |
| 15 Sep 2017 | INR | 216.1 | 228.9 | 216.1 | 220 | 220 | -8.75 (-3.83%) | 1,090 |
| 14 Sep 2017 | INR | 220.1 | 232 | 220.1 | 228.75 | 228.75 | +2.55 (+1.13%) | 514 |
| 13 Sep 2017 | INR | 221.1 | 228 | 215 | 226.2 | 226.2 | -2.7 (-1.18%) | 1,313 |
| 12 Sep 2017 | INR | 221 | 228.9 | 218 | 228.9 | 228.9 | +4.7 (+2.10%) | 955 |
| 11 Sep 2017 | INR | 239.9 | 239.9 | 220.4 | 224.2 | 224.2 | -0.4 (-0.18%) | 219 |
| 8 Sep 2017 | INR | 227.05 | 232 | 216.15 | 224.6 | 224.6 | -5.4 (-2.35%) | 514 |
| 7 Sep 2017 | INR | 234.4 | 238 | 230 | 230 | 230 | +0.7 (+0.31%) | 337 |
| 6 Sep 2017 | INR | 228.5 | 234.85 | 226 | 229.3 | 229.3 | -4 (-1.71%) | 414 |
| 5 Sep 2017 | INR | 242.95 | 245 | 230.1 | 233.3 | 233.3 | +2.15 (+0.93%) | 4,437 |
| 4 Sep 2017 | INR | 254.6 | 256 | 227 | 231.15 | 231.15 | -13.4 (-5.48%) | 6,846 |
| 1 Sep 2017 | INR | 213 | 244.55 | 213 | 244.55 | 244.55 | +40.75 (+20.00%) | 40,238 |
| 31 Aug 2017 | INR | 195.5 | 211.9 | 188 | 203.8 | 203.8 | +8.8 (+4.51%) | 1,745 |
| 30 Aug 2017 | INR | 214.95 | 214.95 | 190.15 | 195 | 195 | +1.15 (+0.59%) | 662 |
| 29 Aug 2017 | INR | 198 | 205 | 192.05 | 193.85 | 193.85 | -12.15 (-5.90%) | 252 |
| 28 Aug 2017 | INR | 198 | 206 | 197 | 206 | 206 | +9 (+4.57%) | 138 |
| 24 Aug 2017 | INR | 195 | 203.75 | 195 | 197 | 197 | +0.9 (+0.46%) | 131 |
| 23 Aug 2017 | INR | 187.1 | 206 | 187.1 | 196.1 | 196.1 | +4.1 (+2.14%) | 1,097 |
| 22 Aug 2017 | INR | 192 | 200 | 192 | 192 | 192 | -9 (-4.48%) | 396 |
| 21 Aug 2017 | INR | 201 | 201 | 201 | 201 | 201 | 0.0 (0.0%) | 1 |
| 18 Aug 2017 | INR | 207 | 207 | 188 | 201 | 201 | 0.0 (0.0%) | 6 |
| 17 Aug 2017 | INR | 201 | 201 | 201 | 201 | 201 | -2.9 (-1.42%) | 50 |
| 16 Aug 2017 | INR | 198 | 203.9 | 191.5 | 203.9 | 203.9 | +0.15 (+0.07%) | 213 |
| 14 Aug 2017 | INR | 204.5 | 204.5 | 195.1 | 203.75 | 203.75 | +6.75 (+3.43%) | 205 |
