| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 224 | 226.45 | 216 | 225.8 | 225.8 | +9.9 (+4.59%) | 303 |
| 25 Sep 2017 | INR | 215.5 | 215.9 | 215.5 | 215.9 | 215.9 | -10.1 (-4.47%) | 60 |
| 22 Sep 2017 | INR | 215 | 226 | 206 | 226 | 226 | +10.05 (+4.65%) | 115 |
| 21 Sep 2017 | INR | 216 | 216 | 215 | 215.95 | 215.95 | +0.95 (+0.44%) | 85 |
| 20 Sep 2017 | INR | 215 | 215 | 215 | 215 | 215 | 0.0 (0.0%) | 0 |
| 19 Sep 2017 | INR | 219 | 219 | 214.75 | 215 | 215 | -11 (-4.87%) | 219 |
| 18 Sep 2017 | INR | 226 | 236 | 225.75 | 226 | 226 | -11.6 (-4.88%) | 62 |
| 15 Sep 2017 | INR | 228 | 237.6 | 228 | 237.6 | 237.6 | +11.3 (+4.99%) | 390 |
| 14 Sep 2017 | INR | 226.3 | 226.3 | 226.3 | 226.3 | 226.3 | +10.75 (+4.99%) | 1 |
| 13 Sep 2017 | INR | 217 | 222 | 215.55 | 215.55 | 215.55 | -11.3 (-4.98%) | 1,354 |
| 12 Sep 2017 | INR | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | +11.8 (+5.49%) | 1,072 |
| 11 Sep 2017 | INR | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | -1 (-0.46%) | 0 |
| 8 Sep 2017 | INR | 215 | 229 | 215 | 216.05 | 216.05 | -4.55 (-2.06%) | 133 |
| 7 Sep 2017 | INR | 220.7 | 220.7 | 215 | 220.6 | 220.6 | +10.4 (+4.95%) | 100 |
| 6 Sep 2017 | INR | 210.05 | 210.2 | 210.05 | 210.2 | 210.2 | -3.1 (-1.45%) | 640 |
| 5 Sep 2017 | INR | 213.3 | 213.3 | 213.3 | 213.3 | 213.3 | +5.55 (+2.67%) | 0 |
| 4 Sep 2017 | INR | 202.1 | 213.3 | 202.1 | 207.75 | 207.75 | +4.5 (+2.21%) | 1,420 |
| 1 Sep 2017 | INR | 215 | 215 | 202.1 | 203.25 | 203.25 | -3.25 (-1.57%) | 1,110 |
| 31 Aug 2017 | INR | 206.5 | 206.5 | 206.5 | 206.5 | 206.5 | -8.65 (-4.02%) | 50 |
| 30 Aug 2017 | INR | 205.2 | 215.45 | 205.2 | 215.15 | 215.15 | +9.95 (+4.85%) | 140 |
| 29 Aug 2017 | INR | 206 | 206.2 | 205.2 | 205.2 | 205.2 | -10.3 (-4.78%) | 511 |
| 28 Aug 2017 | INR | 225 | 230 | 215 | 215.5 | 215.5 | -5 (-2.27%) | 360 |
| 24 Aug 2017 | INR | 218 | 220.5 | 218 | 220.5 | 220.5 | +10.5 (+5%) | 185 |
| 23 Aug 2017 | INR | 205 | 224 | 205 | 210 | 210 | -5 (-2.33%) | 405 |
| 22 Aug 2017 | INR | 215 | 215 | 215 | 215 | 215 | +2.2 (+1.03%) | 475 |
| 21 Aug 2017 | INR | 212 | 225 | 211 | 212.8 | 212.8 | -6.2 (-2.83%) | 125 |
| 18 Aug 2017 | INR | 219 | 220 | 219 | 219 | 219 | -9.9 (-4.33%) | 378 |
| 17 Aug 2017 | INR | 220.1 | 241 | 220 | 228.9 | 228.9 | -1.85 (-0.80%) | 270 |
| 16 Aug 2017 | INR | 219 | 231 | 219 | 230.75 | 230.75 | +10.75 (+4.89%) | 480 |
| 14 Aug 2017 | INR | 218.65 | 222 | 218.65 | 220 | 220 | -10.15 (-4.41%) | 220 |
