| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 236 | 247.65 | 235.9 | 245.6 | 245.6 | +11 (+4.69%) | 108,961 |
| 25 Sep 2017 | INR | 247 | 247 | 232 | 234.6 | 234.6 | -8.75 (-3.60%) | 72,632 |
| 22 Sep 2017 | INR | 248 | 249 | 237 | 243.35 | 243.35 | -6.05 (-2.43%) | 114,677 |
| 21 Sep 2017 | INR | 249 | 256.85 | 247.45 | 249.4 | 249.4 | +1.15 (+0.46%) | 158,203 |
| 20 Sep 2017 | INR | 250 | 260 | 244 | 248.25 | 248.25 | -0.45 (-0.18%) | 241,772 |
| 19 Sep 2017 | INR | 263.95 | 265.7 | 246.75 | 248.7 | 248.7 | -12.1 (-4.64%) | 288,163 |
| 18 Sep 2017 | INR | 225.3 | 269 | 225.3 | 260.8 | 260.8 | +36.2 (+16.12%) | 423,199 |
| 15 Sep 2017 | INR | 227.1 | 232.6 | 223 | 224.6 | 224.6 | -4.95 (-2.16%) | 40,080 |
| 14 Sep 2017 | INR | 231 | 233.5 | 228.2 | 229.55 | 229.55 | -0.5 (-0.22%) | 28,419 |
| 13 Sep 2017 | INR | 231 | 235.5 | 228 | 230.05 | 230.05 | -2.25 (-0.97%) | 47,626 |
| 12 Sep 2017 | INR | 226 | 237.7 | 226 | 232.3 | 232.3 | +4 (+1.75%) | 97,723 |
| 11 Sep 2017 | INR | 227 | 233.9 | 226 | 228.3 | 228.3 | +2.5 (+1.11%) | 31,733 |
| 8 Sep 2017 | INR | 234.15 | 235 | 224.75 | 225.8 | 225.8 | -7.8 (-3.34%) | 79,124 |
| 7 Sep 2017 | INR | 235.8 | 240.25 | 232.15 | 233.6 | 233.6 | -0.8 (-0.34%) | 42,930 |
| 6 Sep 2017 | INR | 235 | 236.7 | 232.6 | 234.4 | 234.4 | -1.7 (-0.72%) | 71,282 |
| 5 Sep 2017 | INR | 236.95 | 242.1 | 234.8 | 236.1 | 236.1 | -1.45 (-0.61%) | 72,190 |
| 4 Sep 2017 | INR | 235.7 | 242.4 | 227.9 | 237.55 | 237.55 | +1.1 (+0.47%) | 138,923 |
| 1 Sep 2017 | INR | 226.3 | 238.15 | 223 | 236.45 | 236.45 | +10.15 (+4.49%) | 171,872 |
| 31 Aug 2017 | INR | 222 | 231 | 219.3 | 226.3 | 226.3 | +6.2 (+2.82%) | 134,327 |
| 30 Aug 2017 | INR | 218.8 | 225.2 | 218.55 | 220.1 | 220.1 | +4.65 (+2.16%) | 64,005 |
| 29 Aug 2017 | INR | 221 | 224 | 215 | 215.45 | 215.45 | -7.5 (-3.36%) | 107,867 |
| 28 Aug 2017 | INR | 213 | 226.95 | 212.5 | 222.95 | 222.95 | +11.9 (+5.64%) | 374,940 |
| 24 Aug 2017 | INR | 208.2 | 216.4 | 206.9 | 211.05 | 211.05 | +4.65 (+2.25%) | 132,835 |
| 23 Aug 2017 | INR | 210 | 213 | 205.6 | 206.4 | 206.4 | -1.55 (-0.75%) | 48,730 |
| 22 Aug 2017 | INR | 209.9 | 216 | 206.55 | 207.95 | 207.95 | +1.4 (+0.68%) | 135,568 |
| 21 Aug 2017 | INR | 196 | 217.25 | 195.5 | 206.55 | 206.55 | +11.15 (+5.71%) | 397,216 |
| 18 Aug 2017 | INR | 195.5 | 196.5 | 193.8 | 195.4 | 195.4 | -0.45 (-0.23%) | 17,061 |
| 17 Aug 2017 | INR | 199.9 | 199.9 | 195 | 195.85 | 195.85 | -0.1 (-0.05%) | 17,478 |
| 16 Aug 2017 | INR | 198.9 | 199.9 | 195 | 195.95 | 195.95 | +0.05 (+0.03%) | 21,987 |
| 14 Aug 2017 | INR | 190 | 198 | 190 | 195.9 | 195.9 | +7.4 (+3.93%) | 27,215 |
