| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 211.3 | 213.5 | 205.35 | 207.8 | 103.9 | -0.95 (-0.46%) | 15,255 |
| 25 Sep 2017 | INR | 212.85 | 216 | 205 | 208.75 | 104.375 | -3.5 (-1.65%) | 27,141 |
| 22 Sep 2017 | INR | 225.1 | 237.4 | 210 | 212.25 | 106.125 | +0.2 (+0.09%) | 143,986 |
| 21 Sep 2017 | INR | 218 | 218.9 | 210.25 | 212.05 | 106.025 | -1.6 (-0.75%) | 10,479 |
| 20 Sep 2017 | INR | 207 | 215.9 | 207 | 213.65 | 106.825 | +7.05 (+3.41%) | 25,823 |
| 19 Sep 2017 | INR | 205.55 | 208.65 | 205 | 206.6 | 103.3 | +1.15 (+0.56%) | 53,815 |
| 18 Sep 2017 | INR | 205.85 | 206.65 | 203.5 | 205.45 | 102.725 | +3.2 (+1.58%) | 6,173 |
| 15 Sep 2017 | INR | 202.45 | 203.2 | 200.25 | 202.25 | 101.125 | -0.2 (-0.10%) | 3,974 |
| 14 Sep 2017 | INR | 203.2 | 204.25 | 199 | 202.45 | 101.225 | +1.55 (+0.77%) | 8,421 |
| 13 Sep 2017 | INR | 202.45 | 204.15 | 200.25 | 200.9 | 100.45 | +0.2 (+0.10%) | 6,456 |
| 12 Sep 2017 | INR | 204.05 | 204.3 | 200.05 | 200.7 | 100.35 | +0.1 (+0.05%) | 12,567 |
| 11 Sep 2017 | INR | 205 | 205.05 | 200.05 | 200.6 | 100.3 | -2.2 (-1.08%) | 6,967 |
| 8 Sep 2017 | INR | 209.1 | 210 | 201.9 | 202.8 | 101.4 | -2.8 (-1.36%) | 16,038 |
| 7 Sep 2017 | INR | 206.65 | 208.85 | 204.3 | 205.6 | 102.8 | -0.95 (-0.46%) | 4,879 |
| 6 Sep 2017 | INR | 206.2 | 208.75 | 204 | 206.55 | 103.275 | -0.6 (-0.29%) | 10,744 |
| 5 Sep 2017 | INR | 207.85 | 210.2 | 206.5 | 207.15 | 103.575 | -0.7 (-0.34%) | 5,992 |
| 4 Sep 2017 | INR | 215 | 215 | 206.1 | 207.85 | 103.925 | -7.15 (-3.33%) | 5,721 |
| 1 Sep 2017 | INR | 212.55 | 218.85 | 207 | 215 | 107.5 | +5.15 (+2.45%) | 9,070 |
| 31 Aug 2017 | INR | 210.1 | 211.4 | 208.15 | 209.85 | 104.925 | -1.15 (-0.55%) | 3,030 |
| 30 Aug 2017 | INR | 210.3 | 212.65 | 208.55 | 211 | 105.5 | +1.6 (+0.76%) | 7,205 |
| 29 Aug 2017 | INR | 214.5 | 216.1 | 208.8 | 209.4 | 104.7 | -5.05 (-2.35%) | 3,917 |
| 28 Aug 2017 | INR | 215.6 | 215.95 | 213 | 214.45 | 107.225 | -3.2 (-1.47%) | 2,104 |
| 24 Aug 2017 | INR | 218 | 219.55 | 215 | 217.65 | 108.825 | +1.45 (+0.67%) | 12,100 |
| 23 Aug 2017 | INR | 215 | 218.2 | 215 | 216.2 | 108.1 | +2.35 (+1.10%) | 2,334 |
| 22 Aug 2017 | INR | 220 | 220.55 | 212 | 213.85 | 106.925 | -4.75 (-2.17%) | 5,367 |
| 21 Aug 2017 | INR | 221.45 | 221.45 | 216.55 | 218.6 | 109.3 | +0.2 (+0.09%) | 6,237 |
| 18 Aug 2017 | INR | 220.7 | 223.9 | 216.1 | 218.4 | 109.2 | -1.7 (-0.77%) | 6,993 |
| 17 Aug 2017 | INR | 221.05 | 223 | 216.05 | 220.1 | 110.05 | -0.5 (-0.23%) | 10,034 |
| 16 Aug 2017 | INR | 225 | 226.35 | 217.3 | 220.6 | 110.3 | +0.25 (+0.11%) | 17,406 |
| 14 Aug 2017 | INR | 209 | 229.4 | 205 | 220.35 | 110.175 | +17.4 (+8.57%) | 41,258 |
