| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 231 | 237.6 | 230 | 233.65 | 233.65 | +2.15 (+0.93%) | 12,711 |
| 25 Sep 2017 | INR | 243.5 | 245 | 224.8 | 231.5 | 231.5 | -11.95 (-4.91%) | 30,700 |
| 22 Sep 2017 | INR | 253.75 | 253.75 | 240 | 243.45 | 243.45 | -10.3 (-4.06%) | 27,290 |
| 21 Sep 2017 | INR | 260 | 260.85 | 250 | 253.75 | 253.75 | -2.7 (-1.05%) | 17,859 |
| 20 Sep 2017 | INR | 266.5 | 268.5 | 254.95 | 256.45 | 256.45 | -6.85 (-2.60%) | 27,928 |
| 19 Sep 2017 | INR | 246.8 | 281.85 | 240.4 | 263.3 | 263.3 | +19.15 (+7.84%) | 250,907 |
| 18 Sep 2017 | INR | 250 | 250.6 | 243 | 244.15 | 244.15 | -2.2 (-0.89%) | 27,968 |
| 15 Sep 2017 | INR | 230.5 | 249.8 | 230 | 246.35 | 246.35 | +15.3 (+6.62%) | 58,996 |
| 14 Sep 2017 | INR | 234.2 | 235.65 | 228.65 | 231.05 | 231.05 | -0.25 (-0.11%) | 16,541 |
| 13 Sep 2017 | INR | 233.3 | 240 | 228.55 | 231.3 | 231.3 | -2.65 (-1.13%) | 12,211 |
| 12 Sep 2017 | INR | 238 | 242.3 | 232.1 | 233.95 | 233.95 | -1.3 (-0.55%) | 42,914 |
| 11 Sep 2017 | INR | 250.2 | 259.75 | 228.7 | 235.25 | 235.25 | -8.1 (-3.33%) | 87,275 |
| 8 Sep 2017 | INR | 215.7 | 248.8 | 215.7 | 243.35 | 243.35 | +34.7 (+16.63%) | 163,942 |
| 7 Sep 2017 | INR | 200.6 | 212.95 | 200 | 208.65 | 208.65 | +9.8 (+4.93%) | 33,952 |
| 6 Sep 2017 | INR | 198.2 | 199.95 | 195.25 | 198.85 | 198.85 | -1.2 (-0.60%) | 55,169 |
| 5 Sep 2017 | INR | 199.15 | 203.5 | 196 | 200.05 | 200.05 | +1.7 (+0.86%) | 5,989 |
| 4 Sep 2017 | INR | 196.45 | 200.15 | 192.65 | 198.35 | 198.35 | +0.7 (+0.35%) | 14,279 |
| 1 Sep 2017 | INR | 201.05 | 203.45 | 195.5 | 197.65 | 197.65 | -2.8 (-1.40%) | 10,221 |
| 31 Aug 2017 | INR | 198.3 | 203 | 194.65 | 200.45 | 200.45 | +2.75 (+1.39%) | 8,390 |
| 30 Aug 2017 | INR | 200.25 | 203.8 | 195.2 | 197.7 | 197.7 | +1.4 (+0.71%) | 7,899 |
| 29 Aug 2017 | INR | 201.85 | 202.85 | 193.9 | 196.3 | 196.3 | -7.1 (-3.49%) | 12,276 |
| 28 Aug 2017 | INR | 204 | 207 | 201 | 203.4 | 203.4 | +3.55 (+1.78%) | 13,467 |
| 24 Aug 2017 | INR | 199.5 | 203.8 | 197.8 | 199.85 | 199.85 | +0.45 (+0.23%) | 10,207 |
| 23 Aug 2017 | INR | 195.1 | 203.4 | 192.3 | 199.4 | 199.4 | +6.9 (+3.58%) | 11,288 |
| 22 Aug 2017 | INR | 202 | 205.3 | 191.4 | 192.5 | 192.5 | -7.25 (-3.63%) | 16,638 |
| 21 Aug 2017 | INR | 205 | 205 | 198.4 | 199.75 | 199.75 | -3.45 (-1.70%) | 14,949 |
| 18 Aug 2017 | INR | 223.5 | 223.5 | 201 | 203.2 | 203.2 | -10 (-4.69%) | 36,791 |
| 17 Aug 2017 | INR | 199.75 | 218.8 | 192.3 | 213.2 | 213.2 | +16.75 (+8.53%) | 40,908 |
| 16 Aug 2017 | INR | 196.5 | 198.8 | 191 | 196.45 | 196.45 | +5.55 (+2.91%) | 30,999 |
| 14 Aug 2017 | INR | 184.6 | 199.25 | 184 | 190.9 | 190.9 | +12.55 (+7.04%) | 84,101 |
