| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 220.85 | 224.2 | 218.5 | 220.05 | 146.7 | -1.6 (-0.72%) | 10,262 |
| 25 Sep 2017 | INR | 225.3 | 226.5 | 218.5 | 221.65 | 147.7667 | -5.65 (-2.49%) | 15,303 |
| 22 Sep 2017 | INR | 229.05 | 230.2 | 226.4 | 227.3 | 151.5333 | -3.65 (-1.58%) | 16,939 |
| 21 Sep 2017 | INR | 234.15 | 235.5 | 227.15 | 230.95 | 153.9667 | -4.85 (-2.06%) | 22,180 |
| 20 Sep 2017 | INR | 233.35 | 236.95 | 231 | 235.8 | 157.2 | +3.4 (+1.46%) | 20,961 |
| 19 Sep 2017 | INR | 231.55 | 233.75 | 229.6 | 232.4 | 154.9333 | +2 (+0.87%) | 14,396 |
| 18 Sep 2017 | INR | 232.1 | 232.1 | 228 | 230.4 | 153.6 | +0.25 (+0.11%) | 17,969 |
| 15 Sep 2017 | INR | 230.55 | 231 | 228.8 | 230.15 | 153.4333 | -1.3 (-0.56%) | 12,334 |
| 14 Sep 2017 | INR | 232 | 233.9 | 231 | 231.45 | 154.3 | +0.75 (+0.33%) | 11,877 |
| 13 Sep 2017 | INR | 234.4 | 235.15 | 230 | 230.7 | 153.8 | -0.75 (-0.32%) | 11,069 |
| 12 Sep 2017 | INR | 232.05 | 235 | 231.15 | 231.45 | 154.3 | +0.05 (+0.02%) | 12,242 |
| 11 Sep 2017 | INR | 233.9 | 233.9 | 230.1 | 231.4 | 154.2667 | -1.05 (-0.45%) | 12,668 |
| 8 Sep 2017 | INR | 237 | 237.7 | 231.95 | 232.45 | 154.9667 | -3.85 (-1.63%) | 8,744 |
| 7 Sep 2017 | INR | 237.25 | 237.6 | 235.05 | 236.3 | 157.5333 | -2.1 (-0.88%) | 11,039 |
| 6 Sep 2017 | INR | 236.3 | 239.7 | 236.25 | 238.4 | 158.9333 | -6.9 (-2.81%) | 11,704 |
| 5 Sep 2017 | INR | 243.15 | 248 | 243.15 | 245.3 | 163.5333 | -0.2 (-0.08%) | 14,539 |
| 4 Sep 2017 | INR | 245 | 247.55 | 240.1 | 245.5 | 163.6667 | +0.45 (+0.18%) | 9,549 |
| 1 Sep 2017 | INR | 239.1 | 247 | 239.1 | 245.05 | 163.3667 | +4.75 (+1.98%) | 15,433 |
| 31 Aug 2017 | INR | 238.8 | 241.2 | 238.8 | 240.3 | 160.2 | +0.1 (+0.04%) | 5,257 |
| 30 Aug 2017 | INR | 237 | 241 | 237 | 240.2 | 160.1333 | +2.3 (+0.97%) | 6,091 |
| 29 Aug 2017 | INR | 239.5 | 239.5 | 235.7 | 237.9 | 158.6 | -1.2 (-0.50%) | 5,739 |
| 28 Aug 2017 | INR | 243.55 | 243.55 | 238.5 | 239.1 | 159.4 | -0.35 (-0.15%) | 9,923 |
| 24 Aug 2017 | INR | 239.1 | 240.25 | 237.1 | 239.45 | 159.6333 | -0.3 (-0.13%) | 8,117 |
| 23 Aug 2017 | INR | 240 | 240.25 | 235.3 | 239.75 | 159.8333 | +2.4 (+1.01%) | 7,279 |
| 22 Aug 2017 | INR | 236 | 242.95 | 236 | 237.35 | 158.2333 | -1.25 (-0.52%) | 14,287 |
| 21 Aug 2017 | INR | 240 | 242.3 | 237.3 | 238.6 | 159.0667 | -0.7 (-0.29%) | 11,179 |
| 18 Aug 2017 | INR | 241.4 | 242.5 | 235.6 | 239.3 | 159.5333 | -5.75 (-2.35%) | 25,509 |
| 17 Aug 2017 | INR | 238.7 | 247 | 236.3 | 245.05 | 163.3667 | +5.45 (+2.27%) | 16,559 |
| 16 Aug 2017 | INR | 229.5 | 241 | 229.5 | 239.6 | 159.7333 | +9.65 (+4.20%) | 18,636 |
| 14 Aug 2017 | INR | 227.9 | 231.9 | 227.7 | 229.95 | 153.3 | +3 (+1.32%) | 27,333 |
