| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 221 | 229.15 | 220 | 227.4 | 227.4 | +6.15 (+2.78%) | 135,489 |
| 25 Sep 2017 | INR | 224 | 225 | 212.55 | 221.25 | 221.25 | -3.85 (-1.71%) | 214,700 |
| 22 Sep 2017 | INR | 233 | 233 | 223.4 | 225.1 | 225.1 | -6.9 (-2.97%) | 168,090 |
| 21 Sep 2017 | INR | 234 | 235.9 | 225 | 232 | 232 | -1.35 (-0.58%) | 179,441 |
| 20 Sep 2017 | INR | 237 | 240.5 | 232 | 233.35 | 233.35 | -1.95 (-0.83%) | 337,151 |
| 19 Sep 2017 | INR | 223 | 244.4 | 222.35 | 235.3 | 235.3 | +13.1 (+5.90%) | 1,222,657 |
| 18 Sep 2017 | INR | 225.4 | 227 | 213.95 | 222.2 | 222.2 | +3.9 (+1.79%) | 209,172 |
| 15 Sep 2017 | INR | 226.65 | 227 | 215.7 | 218.3 | 218.3 | -9 (-3.96%) | 249,419 |
| 14 Sep 2017 | INR | 226.95 | 230.55 | 225.75 | 227.3 | 227.3 | +2.15 (+0.95%) | 109,070 |
| 13 Sep 2017 | INR | 229.25 | 231.3 | 224.1 | 225.15 | 225.15 | -3 (-1.31%) | 135,979 |
| 12 Sep 2017 | INR | 227 | 233.25 | 222.45 | 228.15 | 228.15 | +2.15 (+0.95%) | 312,298 |
| 11 Sep 2017 | INR | 232.9 | 234.4 | 225.3 | 226 | 226 | -4.7 (-2.04%) | 180,067 |
| 8 Sep 2017 | INR | 232.3 | 237.9 | 225.1 | 230.7 | 230.7 | -2.2 (-0.94%) | 177,211 |
| 7 Sep 2017 | INR | 237 | 245 | 231.8 | 232.9 | 232.9 | -1.95 (-0.83%) | 349,699 |
| 6 Sep 2017 | INR | 231.5 | 237.85 | 230.1 | 234.85 | 234.85 | -0.2 (-0.09%) | 178,337 |
| 5 Sep 2017 | INR | 234.9 | 238.95 | 228.1 | 235.05 | 235.05 | +3.7 (+1.60%) | 214,440 |
| 4 Sep 2017 | INR | 231.9 | 239 | 226.85 | 231.35 | 231.35 | -0.55 (-0.24%) | 381,932 |
| 1 Sep 2017 | INR | 221.8 | 237.8 | 221.7 | 231.9 | 231.9 | +11.6 (+5.27%) | 614,993 |
| 31 Aug 2017 | INR | 221 | 222.8 | 217.1 | 220.3 | 220.3 | +1.25 (+0.57%) | 117,619 |
| 30 Aug 2017 | INR | 218.3 | 221.25 | 218.2 | 219.05 | 219.05 | +2.8 (+1.29%) | 104,937 |
| 29 Aug 2017 | INR | 221 | 223 | 215.2 | 216.25 | 216.25 | -6.65 (-2.98%) | 135,011 |
| 28 Aug 2017 | INR | 218.5 | 225 | 217.5 | 222.9 | 222.9 | +6.35 (+2.93%) | 274,425 |
| 24 Aug 2017 | INR | 217 | 220.8 | 215 | 216.55 | 216.55 | +0.3 (+0.14%) | 139,542 |
| 23 Aug 2017 | INR | 216.4 | 223.15 | 214.3 | 216.25 | 216.25 | +1.9 (+0.89%) | 252,381 |
| 22 Aug 2017 | INR | 218.65 | 220.25 | 210.3 | 214.35 | 214.35 | -1.5 (-0.69%) | 185,600 |
| 21 Aug 2017 | INR | 224 | 226.05 | 212.7 | 215.85 | 215.85 | -7.85 (-3.51%) | 237,334 |
| 18 Aug 2017 | INR | 227 | 227 | 220.1 | 223.7 | 223.7 | -4.1 (-1.80%) | 204,053 |
| 17 Aug 2017 | INR | 226.7 | 233 | 225.6 | 227.8 | 227.8 | +1.15 (+0.51%) | 274,572 |
| 16 Aug 2017 | INR | 223 | 230 | 221 | 226.65 | 226.65 | +6.95 (+3.16%) | 289,913 |
| 14 Aug 2017 | INR | 223.9 | 226.9 | 218.8 | 219.7 | 219.7 | +1.15 (+0.53%) | 176,070 |
