| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 194.05 | 200.8 | 191 | 197.5 | 19.75 | +4.2 (+2.17%) | 1,232 |
| 25 Sep 2017 | INR | 190.45 | 194 | 175 | 193.3 | 19.33 | +2.85 (+1.50%) | 1,232 |
| 22 Sep 2017 | INR | 205 | 206.3 | 189.75 | 190.45 | 19.045 | -20.35 (-9.65%) | 3,798 |
| 21 Sep 2017 | INR | 229 | 229 | 207.5 | 210.8 | 21.08 | +0.75 (+0.36%) | 2,305 |
| 20 Sep 2017 | INR | 214.5 | 219.9 | 210 | 210.05 | 21.005 | -6.45 (-2.98%) | 807 |
| 19 Sep 2017 | INR | 226.45 | 226.45 | 215 | 216.5 | 21.65 | -13.5 (-5.87%) | 4,447 |
| 18 Sep 2017 | INR | 245 | 247.3 | 226.1 | 230 | 23 | -9.75 (-4.07%) | 1,443 |
| 15 Sep 2017 | INR | 240.4 | 245.15 | 228 | 239.75 | 23.975 | -7.85 (-3.17%) | 8,660 |
| 14 Sep 2017 | INR | 256.95 | 269.9 | 230 | 247.6 | 24.76 | -3.05 (-1.22%) | 27,630 |
| 13 Sep 2017 | INR | 219.9 | 251.85 | 219.9 | 250.65 | 25.065 | +40.75 (+19.41%) | 35,220 |
| 12 Sep 2017 | INR | 175 | 209.9 | 175 | 209.9 | 20.99 | +34.95 (+19.98%) | 16,560 |
| 11 Sep 2017 | INR | 174.95 | 174.95 | 174.95 | 174.95 | 17.495 | +4.25 (+2.49%) | 2 |
| 8 Sep 2017 | INR | 170.7 | 170.7 | 170.7 | 170.7 | 17.07 | 0.0 (0.0%) | 0 |
| 7 Sep 2017 | INR | 171 | 171 | 170.7 | 170.7 | 17.07 | +0.1 (+0.06%) | 20 |
| 6 Sep 2017 | INR | 170.6 | 170.6 | 170.6 | 170.6 | 17.06 | -6.75 (-3.81%) | 25 |
| 5 Sep 2017 | INR | 174.9 | 179.75 | 171 | 177.35 | 17.735 | +2.55 (+1.46%) | 441 |
| 4 Sep 2017 | INR | 172.9 | 182.95 | 172.9 | 174.8 | 17.48 | +1.8 (+1.04%) | 1,220 |
| 1 Sep 2017 | INR | 186 | 186 | 173 | 173 | 17.3 | -4.9 (-2.75%) | 15 |
| 31 Aug 2017 | INR | 174 | 181.55 | 174 | 177.9 | 17.79 | +2.9 (+1.66%) | 39 |
| 30 Aug 2017 | INR | 185 | 185 | 170 | 175 | 17.5 | +3.95 (+2.31%) | 605 |
| 29 Aug 2017 | INR | 168 | 175 | 165 | 171.05 | 17.105 | -4.8 (-2.73%) | 378 |
| 28 Aug 2017 | INR | 167 | 176 | 165 | 175.85 | 17.585 | +0.9 (+0.51%) | 330 |
| 24 Aug 2017 | INR | 177.8 | 178 | 171.3 | 174.95 | 17.495 | +0.95 (+0.55%) | 256 |
| 23 Aug 2017 | INR | 175 | 175 | 174 | 174 | 17.4 | -2 (-1.14%) | 109 |
| 22 Aug 2017 | INR | 178 | 178 | 169 | 176 | 17.6 | +0.95 (+0.54%) | 110 |
| 21 Aug 2017 | INR | 174 | 184.9 | 169.2 | 175.05 | 17.505 | -12.95 (-6.89%) | 497 |
| 18 Aug 2017 | INR | 180 | 188 | 180 | 188 | 18.8 | 0.0 (0.0%) | 20 |
| 17 Aug 2017 | INR | 191 | 191.95 | 183.15 | 188 | 18.8 | -3.15 (-1.65%) | 2,565 |
| 16 Aug 2017 | INR | 197.9 | 197.9 | 186.5 | 191.15 | 19.115 | -4.65 (-2.37%) | 986 |
| 14 Aug 2017 | INR | 180.3 | 201.95 | 175 | 195.8 | 19.58 | +24.1 (+14.04%) | 2,769 |
