| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 214.15 | 218.7 | 214.15 | 217 | 217 | +3.4 (+1.59%) | 9,046 |
| 25 Sep 2017 | INR | 222 | 222.05 | 210 | 213.6 | 213.6 | -6.9 (-3.13%) | 32,044 |
| 22 Sep 2017 | INR | 230 | 231.35 | 219 | 220.5 | 220.5 | -7.85 (-3.44%) | 37,386 |
| 21 Sep 2017 | INR | 230 | 232.6 | 220.85 | 228.35 | 228.35 | -0.9 (-0.39%) | 47,504 |
| 20 Sep 2017 | INR | 223.9 | 237.9 | 223.5 | 229.25 | 229.25 | +5.35 (+2.39%) | 88,328 |
| 19 Sep 2017 | INR | 224.2 | 226.5 | 221.5 | 223.9 | 223.9 | +1.3 (+0.58%) | 33,493 |
| 18 Sep 2017 | INR | 220.45 | 225.2 | 220.45 | 222.6 | 222.6 | +2.05 (+0.93%) | 17,050 |
| 15 Sep 2017 | INR | 218.35 | 222 | 217.05 | 220.55 | 220.55 | -1.15 (-0.52%) | 10,662 |
| 14 Sep 2017 | INR | 222 | 225 | 216.25 | 221.7 | 221.7 | +2.05 (+0.93%) | 14,478 |
| 13 Sep 2017 | INR | 224 | 225.25 | 218.5 | 219.65 | 219.65 | -6.4 (-2.83%) | 20,836 |
| 12 Sep 2017 | INR | 223 | 228.4 | 219.4 | 226.05 | 226.05 | +7.8 (+3.57%) | 35,860 |
| 11 Sep 2017 | INR | 218 | 228.5 | 215.8 | 218.25 | 218.25 | +6.6 (+3.12%) | 32,872 |
| 8 Sep 2017 | INR | 209.95 | 212.5 | 208 | 211.65 | 211.65 | +3.3 (+1.58%) | 5,510 |
| 7 Sep 2017 | INR | 211.5 | 211.9 | 207 | 208.35 | 208.35 | +1.25 (+0.60%) | 4,640 |
| 6 Sep 2017 | INR | 206.05 | 208.7 | 206 | 207.1 | 207.1 | -1.05 (-0.50%) | 3,934 |
| 5 Sep 2017 | INR | 213 | 213 | 204 | 208.15 | 208.15 | +3 (+1.46%) | 3,873 |
| 4 Sep 2017 | INR | 207.95 | 209.35 | 203 | 205.15 | 205.15 | -1.35 (-0.65%) | 7,102 |
| 1 Sep 2017 | INR | 206.2 | 213.95 | 205.6 | 206.5 | 206.5 | +0.45 (+0.22%) | 4,226 |
| 31 Aug 2017 | INR | 200.1 | 213.1 | 200.1 | 206.05 | 206.05 | +2.7 (+1.33%) | 15,161 |
| 30 Aug 2017 | INR | 205.15 | 205.4 | 203 | 203.35 | 203.35 | +0.5 (+0.25%) | 778 |
| 29 Aug 2017 | INR | 205.4 | 205.5 | 202.15 | 202.85 | 202.85 | -1.65 (-0.81%) | 5,275 |
| 28 Aug 2017 | INR | 205.1 | 206 | 204.05 | 204.5 | 204.5 | -0.4 (-0.20%) | 3,420 |
| 24 Aug 2017 | INR | 205.1 | 206.9 | 203.5 | 204.9 | 204.9 | +2.15 (+1.06%) | 3,311 |
| 23 Aug 2017 | INR | 204 | 206.45 | 202.5 | 202.75 | 202.75 | -1.45 (-0.71%) | 12,237 |
| 22 Aug 2017 | INR | 203.75 | 206.05 | 203 | 204.2 | 204.2 | -0.05 (-0.02%) | 2,488 |
| 21 Aug 2017 | INR | 206 | 210 | 202 | 204.25 | 204.25 | -3 (-1.45%) | 3,186 |
| 18 Aug 2017 | INR | 205 | 208.5 | 205 | 207.25 | 207.25 | -1.3 (-0.62%) | 2,272 |
| 17 Aug 2017 | INR | 205 | 209.25 | 205 | 208.55 | 208.55 | +0.35 (+0.17%) | 2,144 |
| 16 Aug 2017 | INR | 205 | 209.5 | 203.75 | 208.2 | 208.2 | +1.5 (+0.73%) | 7,070 |
| 14 Aug 2017 | INR | 201.85 | 211 | 201 | 206.7 | 206.7 | +6 (+2.99%) | 33,534 |
