| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 214.25 | 217.35 | 205 | 210 | 210 | -5.15 (-2.39%) | 27,587 |
| 25 Sep 2017 | INR | 216.1 | 218.6 | 206.75 | 215.15 | 215.15 | -1.85 (-0.85%) | 28,791 |
| 22 Sep 2017 | INR | 220.9 | 222.7 | 212.6 | 217 | 217 | -7.25 (-3.23%) | 24,605 |
| 21 Sep 2017 | INR | 224 | 226.9 | 216.9 | 224.25 | 224.25 | -2.9 (-1.28%) | 21,124 |
| 20 Sep 2017 | INR | 235 | 235 | 225 | 227.15 | 227.15 | -5.55 (-2.39%) | 18,755 |
| 19 Sep 2017 | INR | 242 | 248.9 | 227.3 | 232.7 | 232.7 | -2.7 (-1.15%) | 91,547 |
| 18 Sep 2017 | INR | 214.05 | 235.4 | 214 | 235.4 | 235.4 | +21.4 (+10%) | 94,526 |
| 15 Sep 2017 | INR | 211.2 | 216.35 | 197.45 | 214 | 214 | +0.95 (+0.45%) | 21,920 |
| 14 Sep 2017 | INR | 212.9 | 214.45 | 209.65 | 213.05 | 213.05 | +2.9 (+1.38%) | 9,310 |
| 13 Sep 2017 | INR | 208.65 | 214.3 | 205.65 | 210.15 | 210.15 | +0.05 (+0.02%) | 34,116 |
| 12 Sep 2017 | INR | 210.65 | 213.4 | 207.85 | 210.1 | 210.1 | +0.75 (+0.36%) | 317,347 |
| 11 Sep 2017 | INR | 207 | 213.95 | 207 | 209.35 | 209.35 | +0.05 (+0.02%) | 20,080 |
| 8 Sep 2017 | INR | 205 | 210.25 | 205 | 209.3 | 209.3 | +2.25 (+1.09%) | 37,884 |
| 7 Sep 2017 | INR | 200 | 208.8 | 200 | 207.05 | 207.05 | +8 (+4.02%) | 65,721 |
| 6 Sep 2017 | INR | 190.3 | 201.6 | 190.3 | 199.05 | 199.05 | +6.05 (+3.13%) | 39,132 |
| 5 Sep 2017 | INR | 192.95 | 194.5 | 190.35 | 193 | 193 | +3.35 (+1.77%) | 30,585 |
| 4 Sep 2017 | INR | 193.6 | 195.4 | 185.8 | 189.65 | 189.65 | -3.65 (-1.89%) | 85,533 |
| 1 Sep 2017 | INR | 205 | 205 | 192.1 | 193.3 | 193.3 | -1.85 (-0.95%) | 47,791 |
| 31 Aug 2017 | INR | 193 | 195.9 | 193 | 195.15 | 195.15 | -0.3 (-0.15%) | 28,958 |
| 30 Aug 2017 | INR | 193 | 199.1 | 192.55 | 195.45 | 195.45 | +0.4 (+0.21%) | 27,094 |
| 29 Aug 2017 | INR | 198.8 | 199.95 | 193 | 195.05 | 195.05 | -3.55 (-1.79%) | 43,509 |
| 28 Aug 2017 | INR | 198.6 | 202 | 193.95 | 198.6 | 198.6 | +3.15 (+1.61%) | 89,013 |
| 24 Aug 2017 | INR | 191.4 | 202.45 | 183.2 | 195.45 | 195.45 | +7.45 (+3.96%) | 136,934 |
| 23 Aug 2017 | INR | 191.2 | 192.75 | 185.65 | 188 | 188 | -0.9 (-0.48%) | 40,752 |
| 22 Aug 2017 | INR | 200 | 200 | 184.9 | 188.9 | 188.9 | -8.65 (-4.38%) | 48,321 |
| 21 Aug 2017 | INR | 209 | 211.6 | 195 | 197.55 | 197.55 | -9.9 (-4.77%) | 75,887 |
| 18 Aug 2017 | INR | 209.95 | 209.95 | 200 | 207.45 | 207.45 | -3.95 (-1.87%) | 76,370 |
| 17 Aug 2017 | INR | 211.9 | 220.5 | 208 | 211.4 | 211.4 | +6.55 (+3.20%) | 190,275 |
| 16 Aug 2017 | INR | 190 | 204.85 | 189.35 | 204.85 | 204.85 | +18.6 (+9.99%) | 293,693 |
| 14 Aug 2017 | INR | 181.6 | 205.9 | 181.6 | 186.25 | 186.25 | -40.7 (-17.93%) | 1,025,241 |
