| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 222 | 226.5 | 201.25 | 212.35 | 212.35 | -9.55 (-4.30%) | 13,197 |
| 22 Sep 2017 | INR | 235.75 | 237.5 | 220.1 | 221.9 | 221.9 | -16.4 (-6.88%) | 11,028 |
| 21 Sep 2017 | INR | 240 | 241.75 | 230 | 238.3 | 238.3 | +3.1 (+1.32%) | 8,458 |
| 20 Sep 2017 | INR | 229 | 238 | 216.7 | 235.2 | 235.2 | +12.1 (+5.42%) | 7,962 |
| 19 Sep 2017 | INR | 227.5 | 227.5 | 218 | 223.1 | 223.1 | +3.65 (+1.66%) | 2,393 |
| 18 Sep 2017 | INR | 224 | 224 | 216.5 | 219.45 | 219.45 | +1.2 (+0.55%) | 5,433 |
| 15 Sep 2017 | INR | 227 | 227 | 216 | 218.25 | 218.25 | +0.35 (+0.16%) | 8,038 |
| 14 Sep 2017 | INR | 232.5 | 235 | 215 | 217.9 | 217.9 | -9.1 (-4.01%) | 4,738 |
| 13 Sep 2017 | INR | 230 | 230 | 224.4 | 227 | 227 | -3 (-1.30%) | 780 |
| 12 Sep 2017 | INR | 229 | 234.9 | 225 | 230 | 230 | -1.75 (-0.76%) | 3,284 |
| 11 Sep 2017 | INR | 229 | 232 | 224 | 231.75 | 231.75 | +2.7 (+1.18%) | 6,569 |
| 8 Sep 2017 | INR | 241.8 | 241.8 | 229 | 229.05 | 229.05 | -2.75 (-1.19%) | 416 |
| 7 Sep 2017 | INR | 230.5 | 235.95 | 224 | 231.8 | 231.8 | -1.3 (-0.56%) | 2,442 |
| 6 Sep 2017 | INR | 240 | 240 | 228 | 233.1 | 233.1 | -6.9 (-2.88%) | 2,920 |
| 5 Sep 2017 | INR | 238 | 240 | 236 | 240 | 240 | +6.7 (+2.87%) | 2,156 |
| 4 Sep 2017 | INR | 256 | 256.5 | 222 | 233.3 | 233.3 | -3.95 (-1.66%) | 7,625 |
| 1 Sep 2017 | INR | 249.45 | 249.45 | 235 | 237.25 | 237.25 | +0.6 (+0.25%) | 12,974 |
| 31 Aug 2017 | INR | 231 | 241.4 | 223 | 236.65 | 236.65 | +9.2 (+4.04%) | 8,059 |
| 30 Aug 2017 | INR | 228.6 | 230 | 220.05 | 227.45 | 227.45 | +10.8 (+4.98%) | 3,394 |
| 29 Aug 2017 | INR | 230 | 230 | 211 | 216.65 | 216.65 | -1.4 (-0.64%) | 6,107 |
| 28 Aug 2017 | INR | 238.4 | 238.4 | 211.2 | 218.05 | 218.05 | -15.6 (-6.68%) | 6,990 |
| 24 Aug 2017 | INR | 229.6 | 236.5 | 220 | 233.65 | 233.65 | +12.15 (+5.49%) | 824 |
| 23 Aug 2017 | INR | 235 | 236.45 | 215 | 221.5 | 221.5 | -5.05 (-2.23%) | 1,596 |
| 22 Aug 2017 | INR | 243 | 243 | 222 | 226.55 | 226.55 | -12.65 (-5.29%) | 2,653 |
| 21 Aug 2017 | INR | 237 | 245 | 235 | 239.2 | 239.2 | -3.8 (-1.56%) | 1,851 |
| 18 Aug 2017 | INR | 247.45 | 251 | 240.25 | 243 | 243 | +0.3 (+0.12%) | 2,711 |
| 17 Aug 2017 | INR | 227 | 245 | 216.1 | 242.7 | 242.7 | +20.05 (+9.01%) | 11,982 |
| 16 Aug 2017 | INR | 233 | 233 | 211 | 222.65 | 222.65 | +2.5 (+1.14%) | 2,973 |
| 14 Aug 2017 | INR | 220 | 236 | 208 | 220.15 | 220.15 | -0.9 (-0.41%) | 1,657 |
| 11 Aug 2017 | INR | 227.95 | 235 | 213.05 | 221.05 | 221.05 | -4 (-1.78%) | 2,328 |
