| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | INR | 240.55 | 241.1 | 235 | 239.5 | 239.5 | -1.05 (-0.44%) | 4,124 |
| 10 Oct 2017 | INR | 238.85 | 243.5 | 233.1 | 240.55 | 240.55 | +0.75 (+0.31%) | 7,102 |
| 9 Oct 2017 | INR | 236 | 240.7 | 235.85 | 239.8 | 239.8 | +5.6 (+2.39%) | 8,842 |
| 6 Oct 2017 | INR | 244 | 249 | 232 | 234.2 | 234.2 | -6.6 (-2.74%) | 81,617 |
| 5 Oct 2017 | INR | 238 | 243.25 | 236.2 | 240.8 | 240.8 | +11.05 (+4.81%) | 38,745 |
| 4 Oct 2017 | INR | 237.35 | 237.35 | 228.1 | 229.75 | 229.75 | -4.35 (-1.86%) | 16,733 |
| 3 Oct 2017 | INR | 230 | 237 | 228.55 | 234.1 | 234.1 | +5.35 (+2.34%) | 4,079 |
| 29 Sep 2017 | INR | 234 | 237.95 | 225 | 228.75 | 228.75 | -4.2 (-1.80%) | 23,012 |
| 28 Sep 2017 | INR | 218.5 | 243.6 | 213.55 | 232.95 | 232.95 | +17.8 (+8.27%) | 50,485 |
| 27 Sep 2017 | INR | 226.35 | 226.35 | 213 | 215.15 | 215.15 | -10.2 (-4.53%) | 5,323 |
| 26 Sep 2017 | INR | 225.5 | 225.85 | 222 | 225.35 | 225.35 | +1.1 (+0.49%) | 2,026 |
| 25 Sep 2017 | INR | 222.3 | 227.55 | 218 | 224.25 | 224.25 | -2.4 (-1.06%) | 7,477 |
| 22 Sep 2017 | INR | 231 | 231 | 223 | 226.65 | 226.65 | -4.1 (-1.78%) | 4,327 |
| 21 Sep 2017 | INR | 231.35 | 234.9 | 229 | 230.75 | 230.75 | -0.85 (-0.37%) | 5,098 |
| 20 Sep 2017 | INR | 234 | 234.55 | 231 | 231.6 | 231.6 | -3.3 (-1.40%) | 6,424 |
| 19 Sep 2017 | INR | 235.55 | 235.95 | 231.5 | 234.9 | 234.9 | +0.15 (+0.06%) | 3,580 |
| 18 Sep 2017 | INR | 233.6 | 239 | 231.6 | 234.75 | 234.75 | +1.8 (+0.77%) | 8,311 |
| 15 Sep 2017 | INR | 228.7 | 235.7 | 228.65 | 232.95 | 232.95 | +0.25 (+0.11%) | 5,989 |
| 14 Sep 2017 | INR | 236.9 | 236.9 | 231.15 | 232.7 | 232.7 | -1.75 (-0.75%) | 6,957 |
| 13 Sep 2017 | INR | 235.1 | 237.55 | 232 | 234.45 | 234.45 | -1 (-0.42%) | 38,106 |
| 12 Sep 2017 | INR | 221.05 | 240.9 | 220.6 | 235.45 | 235.45 | +15.95 (+7.27%) | 119,469 |
| 11 Sep 2017 | INR | 213.3 | 221 | 213.3 | 219.5 | 219.5 | +6.85 (+3.22%) | 22,109 |
| 8 Sep 2017 | INR | 217 | 217.9 | 210.9 | 212.65 | 212.65 | -3.35 (-1.55%) | 18,060 |
| 7 Sep 2017 | INR | 219.25 | 219.5 | 215.35 | 216 | 216 | +0.1 (+0.05%) | 12,530 |
| 6 Sep 2017 | INR | 220 | 226.6 | 214 | 215.9 | 215.9 | -4.7 (-2.13%) | 94,493 |
| 5 Sep 2017 | INR | 221.05 | 225 | 220 | 220.6 | 220.6 | -1.35 (-0.61%) | 11,330 |
| 4 Sep 2017 | INR | 224.65 | 224.95 | 220 | 221.95 | 221.95 | -0.3 (-0.13%) | 5,579 |
| 1 Sep 2017 | INR | 221.35 | 225.25 | 221.35 | 222.25 | 222.25 | +0.9 (+0.41%) | 4,651 |
| 31 Aug 2017 | INR | 224.95 | 226.95 | 220.5 | 221.35 | 221.35 | -2.6 (-1.16%) | 11,798 |
| 30 Aug 2017 | INR | 226.5 | 228.8 | 223.25 | 223.95 | 223.95 | -1.65 (-0.73%) | 9,776 |
