| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 218.1 | 231.05 | 218.1 | 229 | 229 | +5.8 (+2.60%) | 338 |
| 25 Sep 2017 | INR | 218.05 | 232 | 218 | 223.2 | 223.2 | -0.25 (-0.11%) | 5,123 |
| 22 Sep 2017 | INR | 228 | 228 | 217 | 223.45 | 223.45 | -15.95 (-6.66%) | 3,949 |
| 21 Sep 2017 | INR | 226.05 | 240 | 226 | 239.4 | 239.4 | +7.35 (+3.17%) | 3,288 |
| 20 Sep 2017 | INR | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | 0.0 (0.0%) | 0 |
| 19 Sep 2017 | INR | 230.05 | 236 | 230.05 | 232.05 | 232.05 | +1.95 (+0.85%) | 293 |
| 18 Sep 2017 | INR | 220.05 | 236.8 | 220.05 | 230.1 | 230.1 | +6.05 (+2.70%) | 3,205 |
| 15 Sep 2017 | INR | 226 | 227.9 | 220.05 | 224.05 | 224.05 | +5.4 (+2.47%) | 368 |
| 14 Sep 2017 | INR | 224.6 | 234.95 | 217.05 | 218.65 | 218.65 | -6.5 (-2.89%) | 2,959 |
| 13 Sep 2017 | INR | 234 | 234 | 225.15 | 225.15 | 225.15 | +1.55 (+0.69%) | 213 |
| 12 Sep 2017 | INR | 223.6 | 223.6 | 223.6 | 223.6 | 223.6 | 0.0 (0.0%) | 0 |
| 11 Sep 2017 | INR | 226.05 | 237.5 | 223.6 | 223.6 | 223.6 | -6.15 (-2.68%) | 620 |
| 8 Sep 2017 | INR | 228.2 | 238.75 | 228.15 | 229.75 | 229.75 | +0.75 (+0.33%) | 489 |
| 7 Sep 2017 | INR | 226.5 | 237.9 | 226.5 | 229 | 229 | -1 (-0.43%) | 400 |
| 6 Sep 2017 | INR | 235 | 239.2 | 225 | 230 | 230 | -4.85 (-2.07%) | 680 |
| 5 Sep 2017 | INR | 231.9 | 238 | 226 | 234.85 | 234.85 | +4.85 (+2.11%) | 865 |
| 4 Sep 2017 | INR | 219.5 | 235 | 219.5 | 230 | 230 | +10.6 (+4.83%) | 1,516 |
| 1 Sep 2017 | INR | 212.2 | 222 | 212.2 | 219.4 | 219.4 | +0.5 (+0.23%) | 772 |
| 31 Aug 2017 | INR | 213 | 221 | 211 | 218.9 | 218.9 | +5.55 (+2.60%) | 2,347 |
| 30 Aug 2017 | INR | 211.05 | 216 | 204 | 213.35 | 213.35 | +4.35 (+2.08%) | 1,746 |
| 29 Aug 2017 | INR | 216.1 | 216.1 | 208 | 209 | 209 | -8.1 (-3.73%) | 859 |
| 28 Aug 2017 | INR | 228.95 | 228.95 | 216.05 | 217.1 | 217.1 | -3.85 (-1.74%) | 378 |
| 24 Aug 2017 | INR | 218.55 | 221 | 217.5 | 220.95 | 220.95 | -0.7 (-0.32%) | 524 |
| 23 Aug 2017 | INR | 218.25 | 228 | 217.1 | 221.65 | 221.65 | +4.5 (+2.07%) | 442 |
| 22 Aug 2017 | INR | 207.05 | 224 | 207.05 | 217.15 | 217.15 | -0.1 (-0.05%) | 441 |
| 21 Aug 2017 | INR | 217.05 | 226.95 | 216 | 217.25 | 217.25 | -3.25 (-1.47%) | 946 |
| 18 Aug 2017 | INR | 220.5 | 223.8 | 220.5 | 220.5 | 220.5 | -3.5 (-1.56%) | 588 |
| 17 Aug 2017 | INR | 221.05 | 224.65 | 220 | 224 | 224 | -2.25 (-0.99%) | 357 |
| 16 Aug 2017 | INR | 213.35 | 227.5 | 213.35 | 226.25 | 226.25 | +14.05 (+6.62%) | 220 |
| 14 Aug 2017 | INR | 224 | 224 | 211.5 | 212.2 | 212.2 | -6.8 (-3.11%) | 412 |
