| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 205 | 216.2 | 202.55 | 210.5 | 210.5 | +9.85 (+4.91%) | 1,963,490 |
| 25 Sep 2017 | INR | 222.95 | 222.95 | 187.5 | 200.65 | 200.65 | -18.5 (-8.44%) | 2,630,778 |
| 22 Sep 2017 | INR | 236.7 | 237.3 | 210.05 | 219.15 | 219.15 | -19.65 (-8.23%) | 1,407,975 |
| 21 Sep 2017 | INR | 251 | 251.55 | 236 | 238.8 | 238.8 | -13.65 (-5.41%) | 1,740,634 |
| 20 Sep 2017 | INR | 254.3 | 257.2 | 248.8 | 252.45 | 252.45 | -1.1 (-0.43%) | 1,162,661 |
| 19 Sep 2017 | INR | 236.05 | 257.25 | 231 | 253.55 | 253.55 | +11.6 (+4.79%) | 3,422,752 |
| 18 Sep 2017 | INR | 254.4 | 254.4 | 230.3 | 241.95 | 241.95 | -8.4 (-3.36%) | 17,131,570 |
| 15 Sep 2017 | INR | 251.9 | 252.65 | 242.75 | 250.35 | 250.35 | -2.15 (-0.85%) | 1,433,717 |
| 14 Sep 2017 | INR | 253.5 | 258 | 250.9 | 252.5 | 252.5 | -0.6 (-0.24%) | 965,306 |
| 13 Sep 2017 | INR | 249.95 | 256 | 246.35 | 253.1 | 253.1 | +5.15 (+2.08%) | 1,191,890 |
| 12 Sep 2017 | INR | 242.8 | 250.5 | 241.25 | 247.95 | 247.95 | +6.95 (+2.88%) | 924,703 |
| 11 Sep 2017 | INR | 240.25 | 244 | 238 | 241 | 241 | +1.6 (+0.67%) | 433,107 |
| 8 Sep 2017 | INR | 246 | 249.5 | 237.1 | 239.4 | 239.4 | -5.1 (-2.09%) | 828,264 |
| 7 Sep 2017 | INR | 244.5 | 247 | 243 | 244.5 | 244.5 | +2.6 (+1.07%) | 603,895 |
| 6 Sep 2017 | INR | 238.5 | 243.9 | 234.6 | 241.9 | 241.9 | +0.35 (+0.14%) | 945,223 |
| 5 Sep 2017 | INR | 237 | 244.5 | 237 | 241.55 | 241.55 | +3.4 (+1.43%) | 860,174 |
| 4 Sep 2017 | INR | 245.4 | 248 | 231.6 | 238.15 | 238.15 | -8.45 (-3.43%) | 1,359,301 |
| 1 Sep 2017 | INR | 234.6 | 253.4 | 234.6 | 246.6 | 246.6 | +12.95 (+5.54%) | 2,196,848 |
| 31 Aug 2017 | INR | 229.55 | 236.95 | 224.6 | 233.65 | 233.65 | +4.45 (+1.94%) | 807,273 |
| 30 Aug 2017 | INR | 226.1 | 232.85 | 226.1 | 229.2 | 229.2 | +4.6 (+2.05%) | 626,511 |
| 29 Aug 2017 | INR | 230.95 | 233.5 | 222.6 | 224.6 | 224.6 | -6.9 (-2.98%) | 853,885 |
| 28 Aug 2017 | INR | 231 | 237.25 | 230 | 231.5 | 231.5 | +1.5 (+0.65%) | 772,733 |
| 24 Aug 2017 | INR | 235 | 235.7 | 228.3 | 230 | 230 | -3.75 (-1.60%) | 773,698 |
| 23 Aug 2017 | INR | 220 | 235.15 | 220 | 233.75 | 233.75 | +14.95 (+6.83%) | 1,334,892 |
| 22 Aug 2017 | INR | 223 | 225.85 | 215.6 | 218.8 | 218.8 | -4.05 (-1.82%) | 1,246,877 |
| 21 Aug 2017 | INR | 227.5 | 231.7 | 220.55 | 222.85 | 222.85 | -7.1 (-3.09%) | 802,464 |
| 18 Aug 2017 | INR | 235.1 | 236.35 | 226.5 | 229.95 | 229.95 | -6.95 (-2.93%) | 1,059,334 |
| 17 Aug 2017 | INR | 231.9 | 241.25 | 230.6 | 236.9 | 236.9 | +7.1 (+3.09%) | 1,521,940 |
| 16 Aug 2017 | INR | 227.7 | 232.5 | 226.4 | 229.8 | 229.8 | +1.95 (+0.86%) | 923,896 |
| 14 Aug 2017 | INR | 230 | 238 | 223 | 227.85 | 227.85 | +2.7 (+1.20%) | 1,035,802 |
