| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 168.05 | 174.3 | 167.45 | 171.3 | 171.3 | +3.65 (+2.18%) | 416,048 |
| 25 Sep 2017 | INR | 175.7 | 175.7 | 164.5 | 167.65 | 167.65 | -8.05 (-4.58%) | 691,360 |
| 22 Sep 2017 | INR | 181.7 | 181.7 | 175 | 175.7 | 175.7 | -7.35 (-4.02%) | 443,339 |
| 21 Sep 2017 | INR | 185.25 | 185.9 | 180.65 | 183.05 | 183.05 | -2.1 (-1.13%) | 323,380 |
| 20 Sep 2017 | INR | 190.7 | 190.75 | 184.4 | 185.15 | 185.15 | -4.95 (-2.60%) | 897,454 |
| 19 Sep 2017 | INR | 190.75 | 192.9 | 187.65 | 190.1 | 190.1 | +0.3 (+0.16%) | 257,012 |
| 18 Sep 2017 | INR | 191 | 192.9 | 189.15 | 189.8 | 189.8 | +0.15 (+0.08%) | 300,150 |
| 15 Sep 2017 | INR | 196 | 196.6 | 188.7 | 189.65 | 189.65 | -6.65 (-3.39%) | 764,222 |
| 14 Sep 2017 | INR | 192.7 | 197.85 | 190.95 | 196.3 | 196.3 | +7.15 (+3.78%) | 551,387 |
| 13 Sep 2017 | INR | 193.5 | 194.5 | 188.2 | 189.15 | 189.15 | -3.1 (-1.61%) | 490,457 |
| 12 Sep 2017 | INR | 183 | 193.35 | 183 | 192.25 | 192.25 | +7.5 (+4.06%) | 567,117 |
| 11 Sep 2017 | INR | 185 | 186.5 | 183.65 | 184.75 | 184.75 | +1.5 (+0.82%) | 199,715 |
| 8 Sep 2017 | INR | 184 | 186.95 | 182 | 183.25 | 183.25 | +0.15 (+0.08%) | 357,857 |
| 7 Sep 2017 | INR | 187.25 | 188.45 | 182.3 | 183.1 | 183.1 | -2.2 (-1.19%) | 323,912 |
| 6 Sep 2017 | INR | 186.9 | 188.5 | 183.65 | 185.3 | 185.3 | -0.7 (-0.38%) | 399,564 |
| 5 Sep 2017 | INR | 179 | 186.5 | 176.45 | 186 | 186 | +9.05 (+5.11%) | 818,735 |
| 4 Sep 2017 | INR | 181 | 181.75 | 174.5 | 176.95 | 176.95 | -4.25 (-2.35%) | 427,812 |
| 1 Sep 2017 | INR | 178.5 | 183.5 | 178.2 | 181.2 | 181.2 | +3.5 (+1.97%) | 613,105 |
| 31 Aug 2017 | INR | 174.9 | 179.5 | 173 | 177.7 | 177.7 | +3.8 (+2.19%) | 467,984 |
| 30 Aug 2017 | INR | 173.9 | 175.3 | 172.05 | 173.9 | 173.9 | +2.75 (+1.61%) | 526,950 |
| 29 Aug 2017 | INR | 179.8 | 179.8 | 170.1 | 171.15 | 171.15 | -9.1 (-5.05%) | 492,474 |
| 28 Aug 2017 | INR | 179.9 | 181.45 | 177.85 | 180.25 | 180.25 | +2.7 (+1.52%) | 305,701 |
| 24 Aug 2017 | INR | 180 | 180.8 | 176.45 | 177.55 | 177.55 | -0.6 (-0.34%) | 273,907 |
| 23 Aug 2017 | INR | 177.4 | 179.65 | 175.3 | 178.15 | 178.15 | +3.9 (+2.24%) | 298,396 |
| 22 Aug 2017 | INR | 179.9 | 179.9 | 173.6 | 174.25 | 174.25 | -3.95 (-2.22%) | 461,981 |
| 21 Aug 2017 | INR | 184.5 | 185.7 | 176.1 | 178.2 | 178.2 | -4.7 (-2.57%) | 438,946 |
| 18 Aug 2017 | INR | 184.8 | 184.8 | 179.8 | 182.9 | 182.9 | -1.8 (-0.97%) | 543,514 |
| 17 Aug 2017 | INR | 184.9 | 191.6 | 183.65 | 184.7 | 184.7 | -0.2 (-0.11%) | 948,315 |
| 16 Aug 2017 | INR | 185.9 | 186.65 | 179.55 | 184.9 | 184.9 | +0.3 (+0.16%) | 461,794 |
| 14 Aug 2017 | INR | 180 | 185.95 | 179.9 | 184.6 | 184.6 | +8 (+4.53%) | 386,501 |
