| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 206.9 | 206.9 | 197.05 | 205.4 | 22.8222 | +5.35 (+2.67%) | 21,131 |
| 25 Sep 2017 | INR | 194.3 | 203.45 | 193.7 | 200.05 | 22.2278 | -3.8 (-1.86%) | 8,616 |
| 22 Sep 2017 | INR | 195.2 | 205 | 195 | 203.85 | 22.65 | -0.55 (-0.27%) | 12,486 |
| 21 Sep 2017 | INR | 206.95 | 206.95 | 196 | 204.4 | 22.7111 | -0.4 (-0.20%) | 14,416 |
| 20 Sep 2017 | INR | 201.5 | 206.8 | 191.8 | 204.8 | 22.7556 | +3.15 (+1.56%) | 17,053 |
| 19 Sep 2017 | INR | 201 | 207 | 196 | 201.65 | 22.4056 | -0.05 (-0.02%) | 35,973 |
| 18 Sep 2017 | INR | 205.1 | 214.45 | 194.95 | 201.7 | 22.4111 | -3.45 (-1.68%) | 31,010 |
| 15 Sep 2017 | INR | 204 | 208.4 | 193 | 205.15 | 22.7944 | +2 (+0.98%) | 31,752 |
| 14 Sep 2017 | INR | 200 | 204.8 | 193 | 203.15 | 22.5722 | +2 (+0.99%) | 15,429 |
| 13 Sep 2017 | INR | 199.95 | 202.35 | 192.4 | 201.15 | 22.35 | +1.2 (+0.60%) | 3,430 |
| 12 Sep 2017 | INR | 207 | 208 | 191 | 199.95 | 22.2167 | -0.1 (-0.05%) | 33,390 |
| 11 Sep 2017 | INR | 200.95 | 200.95 | 190.7 | 200.05 | 22.2278 | +1.05 (+0.53%) | 22,856 |
| 8 Sep 2017 | INR | 192.1 | 199 | 192.1 | 199 | 22.1111 | -2.7 (-1.34%) | 31,174 |
| 7 Sep 2017 | INR | 192.6 | 204 | 192.6 | 201.7 | 22.4111 | -0.25 (-0.12%) | 20,491 |
| 6 Sep 2017 | INR | 199 | 203.9 | 187.85 | 201.95 | 22.4389 | +5.25 (+2.67%) | 31,773 |
| 5 Sep 2017 | INR | 193 | 197 | 191.25 | 196.7 | 21.8556 | +1.1 (+0.56%) | 34,052 |
| 4 Sep 2017 | INR | 197.9 | 197.9 | 186.1 | 195.6 | 21.7333 | +0.85 (+0.44%) | 12,237 |
| 1 Sep 2017 | INR | 199 | 199 | 183 | 194.75 | 21.6389 | +3 (+1.56%) | 20,115 |
| 31 Aug 2017 | INR | 189.9 | 193.5 | 180.05 | 191.75 | 21.3056 | +4.5 (+2.40%) | 30,187 |
| 30 Aug 2017 | INR | 177.55 | 190 | 177.55 | 187.25 | 20.8056 | +1.15 (+0.62%) | 30,204 |
| 29 Aug 2017 | INR | 180.2 | 192 | 174.85 | 186.1 | 20.6778 | +2.05 (+1.11%) | 34,792 |
| 28 Aug 2017 | INR | 190.1 | 190.1 | 172.55 | 184.05 | 20.45 | +2.9 (+1.60%) | 30,262 |
| 24 Aug 2017 | INR | 177 | 182 | 165.2 | 181.15 | 20.1278 | +7.3 (+4.20%) | 29,431 |
| 23 Aug 2017 | INR | 176.9 | 176.95 | 170.55 | 173.85 | 19.3167 | -5.65 (-3.15%) | 14,124 |
| 22 Aug 2017 | INR | 175.35 | 181.4 | 175.35 | 179.5 | 19.9444 | -5.05 (-2.74%) | 9,530 |
| 21 Aug 2017 | INR | 199.3 | 199.3 | 180.4 | 184.55 | 20.5056 | -5.3 (-2.79%) | 18,621 |
| 18 Aug 2017 | INR | 189.05 | 193.75 | 183.7 | 189.85 | 21.0944 | -3.5 (-1.81%) | 14,177 |
| 17 Aug 2017 | INR | 187.95 | 199 | 187.95 | 193.35 | 21.4833 | -4.45 (-2.25%) | 18,244 |
| 16 Aug 2017 | INR | 196.05 | 200.9 | 193.5 | 197.8 | 21.9778 | -5.85 (-2.87%) | 29,407 |
| 14 Aug 2017 | INR | 195.7 | 204 | 195.7 | 203.65 | 22.6278 | -2.35 (-1.14%) | 26,150 |
