| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 168.3 | 172 | 166.45 | 169.6 | 169.6 | +2.65 (+1.59%) | 1,135,721 |
| 25 Sep 2017 | INR | 173.5 | 174.1 | 164.35 | 166.95 | 166.95 | -6.55 (-3.78%) | 1,406,822 |
| 22 Sep 2017 | INR | 181.9 | 182.8 | 172 | 173.5 | 173.5 | -11.45 (-6.19%) | 1,158,407 |
| 21 Sep 2017 | INR | 190 | 190.85 | 183.4 | 184.95 | 184.95 | -5.05 (-2.66%) | 653,348 |
| 20 Sep 2017 | INR | 192.2 | 192.2 | 188.9 | 190 | 190 | -0.95 (-0.50%) | 315,596 |
| 19 Sep 2017 | INR | 194.1 | 196 | 189.65 | 190.95 | 190.95 | -3.05 (-1.57%) | 592,421 |
| 18 Sep 2017 | INR | 192 | 195.3 | 192 | 194 | 194 | +2.1 (+1.09%) | 252,628 |
| 15 Sep 2017 | INR | 192 | 193.4 | 190.55 | 191.9 | 191.9 | -1.7 (-0.88%) | 515,378 |
| 14 Sep 2017 | INR | 193.9 | 195.95 | 191.6 | 193.6 | 193.6 | +0.7 (+0.36%) | 648,501 |
| 13 Sep 2017 | INR | 196.8 | 197.6 | 192.1 | 192.9 | 192.9 | -3.6 (-1.83%) | 564,649 |
| 12 Sep 2017 | INR | 192.55 | 198.4 | 192.55 | 196.5 | 196.5 | +3.6 (+1.87%) | 828,615 |
| 11 Sep 2017 | INR | 190.5 | 194.3 | 190.5 | 192.9 | 192.9 | +1.15 (+0.60%) | 357,733 |
| 8 Sep 2017 | INR | 194 | 194.5 | 188.85 | 191.75 | 191.75 | -1.45 (-0.75%) | 465,269 |
| 7 Sep 2017 | INR | 194 | 195.65 | 192.35 | 193.2 | 193.2 | +0.75 (+0.39%) | 523,305 |
| 6 Sep 2017 | INR | 187.15 | 194.2 | 187.15 | 192.45 | 192.45 | +1.3 (+0.68%) | 975,907 |
| 5 Sep 2017 | INR | 189 | 191.8 | 187.3 | 191.15 | 191.15 | +3.1 (+1.65%) | 593,162 |
| 4 Sep 2017 | INR | 190.5 | 191.4 | 182.65 | 188.05 | 188.05 | -3.95 (-2.06%) | 996,112 |
| 1 Sep 2017 | INR | 185.5 | 193.9 | 184.5 | 192 | 192 | +6.95 (+3.76%) | 1,718,133 |
| 31 Aug 2017 | INR | 182 | 186.5 | 179.8 | 185.05 | 185.05 | +2.15 (+1.18%) | 881,134 |
| 30 Aug 2017 | INR | 183.7 | 186 | 181.9 | 182.9 | 182.9 | +0.9 (+0.49%) | 717,439 |
| 29 Aug 2017 | INR | 179.4 | 185.5 | 176.4 | 182 | 182 | +2.25 (+1.25%) | 1,736,898 |
| 28 Aug 2017 | INR | 190.35 | 192.45 | 177.4 | 179.75 | 179.75 | -6.8 (-3.65%) | 2,551,047 |
| 24 Aug 2017 | INR | 185.9 | 188.95 | 184.3 | 186.55 | 186.55 | +0.55 (+0.30%) | 953,269 |
| 23 Aug 2017 | INR | 182 | 189 | 179.2 | 186 | 186 | +10.7 (+6.10%) | 2,017,557 |
| 22 Aug 2017 | INR | 181.5 | 183.95 | 169.2 | 175.3 | 175.3 | -5.25 (-2.91%) | 1,559,983 |
| 21 Aug 2017 | INR | 183 | 184.9 | 179.35 | 180.55 | 180.55 | -2.9 (-1.58%) | 983,117 |
| 18 Aug 2017 | INR | 182.5 | 185.15 | 178.6 | 183.45 | 183.45 | -1.7 (-0.92%) | 1,084,224 |
| 17 Aug 2017 | INR | 181 | 189.3 | 179.85 | 185.15 | 185.15 | +4.5 (+2.49%) | 1,912,709 |
| 16 Aug 2017 | INR | 181.75 | 183.1 | 174.35 | 180.65 | 180.65 | -0.4 (-0.22%) | 1,256,062 |
| 14 Aug 2017 | INR | 160 | 184.2 | 160 | 181.05 | 181.05 | +25.65 (+16.51%) | 2,908,570 |
