| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 203.4 | 203.4 | 194.05 | 197.05 | 197.05 | -7.45 (-3.64%) | 1,509 |
| 25 Sep 2017 | INR | 203.55 | 209.9 | 186 | 204.5 | 204.5 | +0.95 (+0.47%) | 5,448 |
| 22 Sep 2017 | INR | 214 | 214 | 200 | 203.55 | 203.55 | -12.75 (-5.89%) | 4,612 |
| 21 Sep 2017 | INR | 205.05 | 222 | 205 | 216.3 | 216.3 | +8.2 (+3.94%) | 16,563 |
| 20 Sep 2017 | INR | 204 | 210 | 202 | 208.1 | 208.1 | +3.4 (+1.66%) | 3,545 |
| 19 Sep 2017 | INR | 206.9 | 209.9 | 202.65 | 204.7 | 204.7 | +4.7 (+2.35%) | 5,916 |
| 18 Sep 2017 | INR | 201.8 | 209 | 196.1 | 200 | 200 | -0.7 (-0.35%) | 11,188 |
| 15 Sep 2017 | INR | 197.15 | 202.4 | 197.15 | 200.7 | 200.7 | +0.8 (+0.40%) | 4,688 |
| 14 Sep 2017 | INR | 200 | 202 | 193 | 199.9 | 199.9 | +4.75 (+2.43%) | 6,680 |
| 13 Sep 2017 | INR | 194.4 | 200 | 189.5 | 195.15 | 195.15 | +2.4 (+1.25%) | 4,483 |
| 12 Sep 2017 | INR | 187.6 | 192.8 | 187.55 | 192.75 | 192.75 | +3.8 (+2.01%) | 6,195 |
| 11 Sep 2017 | INR | 190 | 191.4 | 188 | 188.95 | 188.95 | -0.85 (-0.45%) | 2,765 |
| 8 Sep 2017 | INR | 191.95 | 191.95 | 186.95 | 189.8 | 189.8 | +2.8 (+1.50%) | 3,772 |
| 7 Sep 2017 | INR | 190 | 192.9 | 186.25 | 187 | 187 | -2.85 (-1.50%) | 2,940 |
| 6 Sep 2017 | INR | 183.75 | 190 | 183.75 | 189.85 | 189.85 | +1.85 (+0.98%) | 3,577 |
| 5 Sep 2017 | INR | 189.85 | 189.85 | 181 | 188 | 188 | +0.55 (+0.29%) | 4,302 |
| 4 Sep 2017 | INR | 175 | 188 | 172.5 | 187.45 | 187.45 | +12.5 (+7.14%) | 15,255 |
| 1 Sep 2017 | INR | 179.5 | 184.45 | 173 | 174.95 | 174.95 | -4.55 (-2.53%) | 5,855 |
| 31 Aug 2017 | INR | 184.85 | 184.85 | 177.35 | 179.5 | 179.5 | +1.65 (+0.93%) | 1,030 |
| 30 Aug 2017 | INR | 180.3 | 180.3 | 175 | 177.85 | 177.85 | -3.1 (-1.71%) | 1,994 |
| 29 Aug 2017 | INR | 185.9 | 185.9 | 180 | 180.95 | 180.95 | +2.2 (+1.23%) | 2,599 |
| 28 Aug 2017 | INR | 182 | 184 | 178.5 | 178.75 | 178.75 | -1.25 (-0.69%) | 1,683 |
| 24 Aug 2017 | INR | 179 | 183.9 | 178 | 180 | 180 | +0.85 (+0.47%) | 1,016 |
| 23 Aug 2017 | INR | 184.45 | 184.45 | 178 | 179.15 | 179.15 | +0.65 (+0.36%) | 853 |
| 22 Aug 2017 | INR | 182.95 | 182.95 | 177.9 | 178.5 | 178.5 | -1 (-0.56%) | 1,368 |
| 21 Aug 2017 | INR | 184.95 | 184.95 | 179 | 179.5 | 179.5 | -0.5 (-0.28%) | 1,184 |
| 18 Aug 2017 | INR | 184 | 185.45 | 178.05 | 180 | 180 | -4.65 (-2.52%) | 2,094 |
| 17 Aug 2017 | INR | 182 | 186.4 | 182 | 184.65 | 184.65 | -1.1 (-0.59%) | 1,463 |
| 16 Aug 2017 | INR | 185.55 | 186.95 | 178 | 185.75 | 185.75 | +1.65 (+0.90%) | 2,840 |
| 14 Aug 2017 | INR | 183 | 185.25 | 178 | 184.1 | 184.1 | +1.1 (+0.60%) | 1,571 |
