| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 285 | 301 | 281.95 | 290.8 | 290.8 | +7.65 (+2.70%) | 146,752 |
| 25 Sep 2017 | INR | 300 | 304 | 269 | 283.15 | 283.15 | -14.15 (-4.76%) | 188,759 |
| 22 Sep 2017 | INR | 295.8 | 312 | 292.55 | 297.3 | 297.3 | +2.9 (+0.99%) | 333,893 |
| 21 Sep 2017 | INR | 278 | 302.95 | 269.5 | 294.4 | 294.4 | +18.3 (+6.63%) | 365,763 |
| 20 Sep 2017 | INR | 287 | 289.4 | 272.95 | 276.1 | 276.1 | -4.85 (-1.73%) | 171,871 |
| 19 Sep 2017 | INR | 279 | 292.25 | 272.95 | 280.95 | 280.95 | +15.25 (+5.74%) | 545,348 |
| 18 Sep 2017 | INR | 226 | 265.7 | 226 | 265.7 | 265.7 | +44.25 (+19.98%) | 686,963 |
| 15 Sep 2017 | INR | 186.2 | 224.45 | 185.05 | 221.45 | 221.45 | +33.55 (+17.86%) | 304,057 |
| 14 Sep 2017 | INR | 188.15 | 191 | 187.15 | 187.9 | 187.9 | +0.2 (+0.11%) | 5,567 |
| 13 Sep 2017 | INR | 187.75 | 194.8 | 186.75 | 187.7 | 187.7 | +0.9 (+0.48%) | 17,536 |
| 12 Sep 2017 | INR | 187.15 | 191.9 | 186.2 | 186.8 | 186.8 | -0.05 (-0.03%) | 22,159 |
| 11 Sep 2017 | INR | 187 | 189 | 185.85 | 186.85 | 186.85 | +1.15 (+0.62%) | 9,955 |
| 8 Sep 2017 | INR | 184.85 | 190.1 | 183.05 | 185.7 | 185.7 | +1.15 (+0.62%) | 21,510 |
| 7 Sep 2017 | INR | 187.15 | 189.25 | 183.3 | 184.55 | 184.55 | -0.55 (-0.30%) | 11,399 |
| 6 Sep 2017 | INR | 179.85 | 190.8 | 179.85 | 185.1 | 185.1 | +2.55 (+1.40%) | 17,706 |
| 5 Sep 2017 | INR | 184.4 | 185.95 | 181 | 182.55 | 182.55 | -0.5 (-0.27%) | 4,587 |
| 4 Sep 2017 | INR | 184.9 | 184.95 | 180 | 183.05 | 183.05 | -1.55 (-0.84%) | 5,994 |
| 1 Sep 2017 | INR | 185.9 | 187.05 | 184.15 | 184.6 | 184.6 | -0.35 (-0.19%) | 5,621 |
| 31 Aug 2017 | INR | 179.7 | 186.9 | 179.55 | 184.95 | 184.95 | +5.15 (+2.86%) | 19,230 |
| 30 Aug 2017 | INR | 181 | 182 | 179.1 | 179.8 | 179.8 | +0.95 (+0.53%) | 2,755 |
| 29 Aug 2017 | INR | 179.05 | 182.45 | 178.4 | 178.85 | 178.85 | -2.3 (-1.27%) | 3,273 |
| 28 Aug 2017 | INR | 181.7 | 183.8 | 180.65 | 181.15 | 181.15 | +1.85 (+1.03%) | 6,510 |
| 24 Aug 2017 | INR | 178.05 | 184.25 | 177.9 | 179.3 | 179.3 | +1.25 (+0.70%) | 14,368 |
| 23 Aug 2017 | INR | 177.95 | 179 | 177 | 178.05 | 178.05 | +1.6 (+0.91%) | 2,502 |
| 22 Aug 2017 | INR | 180.45 | 181.9 | 175.85 | 176.45 | 176.45 | -2.1 (-1.18%) | 7,083 |
| 21 Aug 2017 | INR | 181.05 | 182.5 | 177.85 | 178.55 | 178.55 | -0.85 (-0.47%) | 8,609 |
| 18 Aug 2017 | INR | 181 | 181.4 | 178 | 179.4 | 179.4 | -3.4 (-1.86%) | 7,541 |
| 17 Aug 2017 | INR | 183 | 188.75 | 181.35 | 182.8 | 182.8 | +1.8 (+0.99%) | 40,047 |
| 16 Aug 2017 | INR | 183.75 | 184.9 | 180 | 181 | 181 | -0.9 (-0.49%) | 13,674 |
| 14 Aug 2017 | INR | 185.4 | 190 | 177 | 181.9 | 181.9 | +9.35 (+5.42%) | 55,277 |
