| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | INR | 237 | 242 | 215.65 | 219.7 | 219.7 | -15.45 (-6.57%) | 32,917 |
| 21 Sep 2017 | INR | 250 | 254.4 | 232.35 | 235.15 | 235.15 | -22.2 (-8.63%) | 60,035 |
| 20 Sep 2017 | INR | 222.5 | 258.05 | 221 | 257.35 | 257.35 | +42.3 (+19.67%) | 330,637 |
| 19 Sep 2017 | INR | 205.1 | 218.5 | 205.1 | 215.05 | 215.05 | +8 (+3.86%) | 4,876 |
| 18 Sep 2017 | INR | 205.7 | 211.35 | 205.7 | 207.05 | 207.05 | +2.05 (+1.00%) | 1,239 |
| 15 Sep 2017 | INR | 206.2 | 209.65 | 203 | 205 | 205 | -3.65 (-1.75%) | 1,248 |
| 14 Sep 2017 | INR | 200.15 | 219 | 200.1 | 208.65 | 208.65 | +3.45 (+1.68%) | 4,338 |
| 13 Sep 2017 | INR | 207 | 207 | 203.1 | 205.2 | 205.2 | -2.75 (-1.32%) | 2,092 |
| 12 Sep 2017 | INR | 210 | 210.95 | 207.05 | 207.95 | 207.95 | -4 (-1.89%) | 1,225 |
| 11 Sep 2017 | INR | 204.25 | 215.3 | 204.25 | 211.95 | 211.95 | +6.3 (+3.06%) | 6,670 |
| 8 Sep 2017 | INR | 207.9 | 210 | 204.15 | 205.65 | 205.65 | +0.3 (+0.15%) | 2,653 |
| 7 Sep 2017 | INR | 209.8 | 210.5 | 201.1 | 205.35 | 205.35 | +1.25 (+0.61%) | 10,046 |
| 6 Sep 2017 | INR | 194 | 221 | 194 | 204.1 | 204.1 | +10 (+5.15%) | 28,913 |
| 5 Sep 2017 | INR | 197.2 | 197.6 | 192 | 194.1 | 194.1 | -0.7 (-0.36%) | 5,195 |
| 4 Sep 2017 | INR | 198.3 | 198.3 | 188.3 | 194.8 | 194.8 | -5.45 (-2.72%) | 2,107 |
| 1 Sep 2017 | INR | 194 | 203.35 | 191.8 | 200.25 | 200.25 | +10.75 (+5.67%) | 2,832 |
| 31 Aug 2017 | INR | 185.6 | 193.55 | 185.6 | 189.5 | 189.5 | +5.15 (+2.79%) | 1,370 |
| 30 Aug 2017 | INR | 198 | 198 | 182.05 | 184.35 | 184.35 | +3.8 (+2.10%) | 2,071 |
| 29 Aug 2017 | INR | 184 | 184 | 179 | 180.55 | 180.55 | -3.35 (-1.82%) | 6,969 |
| 28 Aug 2017 | INR | 185.15 | 185.15 | 181.05 | 183.9 | 183.9 | +1.95 (+1.07%) | 1,102 |
| 24 Aug 2017 | INR | 182.5 | 182.8 | 179.5 | 181.95 | 181.95 | +1.05 (+0.58%) | 2,414 |
| 23 Aug 2017 | INR | 184.75 | 184.75 | 177.65 | 180.9 | 180.9 | +3.35 (+1.89%) | 2,069 |
| 22 Aug 2017 | INR | 185.05 | 185.25 | 177.05 | 177.55 | 177.55 | -7.4 (-4.00%) | 3,821 |
| 21 Aug 2017 | INR | 189 | 190 | 183 | 184.95 | 184.95 | -8.45 (-4.37%) | 967 |
| 18 Aug 2017 | INR | 188.05 | 194 | 186 | 193.4 | 193.4 | +1.8 (+0.94%) | 1,463 |
| 17 Aug 2017 | INR | 194.5 | 194.5 | 188.25 | 191.6 | 191.6 | -0.35 (-0.18%) | 2,185 |
| 16 Aug 2017 | INR | 190 | 192.4 | 188.3 | 191.95 | 191.95 | +2.7 (+1.43%) | 1,163 |
| 14 Aug 2017 | INR | 184.75 | 189.5 | 184.25 | 189.25 | 189.25 | +8.8 (+4.88%) | 1,303 |
| 11 Aug 2017 | INR | 182.2 | 189.25 | 178.25 | 180.45 | 180.45 | -5.6 (-3.01%) | 2,138 |
| 10 Aug 2017 | INR | 195.6 | 195.6 | 185.55 | 186.05 | 186.05 | -8 (-4.12%) | 1,535 |
