| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 217 | 248.7 | 216.25 | 244.45 | 244.45 | +24.3 (+11.04%) | 1,364,728 |
| 25 Sep 2017 | INR | 232.3 | 237.8 | 199.85 | 220.15 | 220.15 | -19.25 (-8.04%) | 1,167,224 |
| 22 Sep 2017 | INR | 252.9 | 256.7 | 235.2 | 239.4 | 239.4 | -13.5 (-5.34%) | 791,682 |
| 21 Sep 2017 | INR | 268.95 | 270.25 | 247 | 252.9 | 252.9 | -14.3 (-5.35%) | 1,118,918 |
| 20 Sep 2017 | INR | 268.5 | 275.55 | 266.35 | 267.2 | 267.2 | -1.4 (-0.52%) | 463,574 |
| 19 Sep 2017 | INR | 275.1 | 278.35 | 266.6 | 268.6 | 268.6 | -9.4 (-3.38%) | 800,209 |
| 18 Sep 2017 | INR | 282.4 | 286 | 273.05 | 278 | 278 | -1.95 (-0.70%) | 891,003 |
| 15 Sep 2017 | INR | 293.9 | 295.05 | 276 | 279.95 | 279.95 | -4.1 (-1.44%) | 1,825,329 |
| 14 Sep 2017 | INR | 267.3 | 287.85 | 266.75 | 284.05 | 284.05 | +19 (+7.17%) | 1,476,880 |
| 13 Sep 2017 | INR | 252.9 | 269.8 | 250.5 | 265.05 | 265.05 | +13.6 (+5.41%) | 1,260,363 |
| 12 Sep 2017 | INR | 253 | 255 | 246.2 | 251.45 | 251.45 | +0.3 (+0.12%) | 317,511 |
| 11 Sep 2017 | INR | 248.65 | 255.5 | 248.5 | 251.15 | 251.15 | +6.15 (+2.51%) | 433,238 |
| 8 Sep 2017 | INR | 239.75 | 256.55 | 239.3 | 245 | 245 | +6.9 (+2.90%) | 1,318,774 |
| 7 Sep 2017 | INR | 232 | 244.75 | 232 | 238.1 | 238.1 | +6.6 (+2.85%) | 590,336 |
| 6 Sep 2017 | INR | 225.5 | 234.1 | 222.1 | 231.5 | 231.5 | +3.6 (+1.58%) | 569,744 |
| 5 Sep 2017 | INR | 229.25 | 232.8 | 224.1 | 227.9 | 227.9 | -0.35 (-0.15%) | 318,958 |
| 4 Sep 2017 | INR | 231 | 234.05 | 218.1 | 228.25 | 228.25 | -1.45 (-0.63%) | 526,301 |
| 1 Sep 2017 | INR | 220.15 | 231.8 | 220 | 229.7 | 229.7 | +9.25 (+4.20%) | 770,882 |
| 31 Aug 2017 | INR | 216.45 | 222.4 | 212.7 | 220.45 | 220.45 | +2.55 (+1.17%) | 993,897 |
| 30 Aug 2017 | INR | 211.45 | 221.1 | 210 | 217.9 | 217.9 | +9.8 (+4.71%) | 656,126 |
| 29 Aug 2017 | INR | 211 | 215 | 205.5 | 208.1 | 208.1 | -4.15 (-1.96%) | 724,969 |
| 28 Aug 2017 | INR | 205 | 213 | 203 | 212.25 | 212.25 | +10 (+4.94%) | 1,338,849 |
| 24 Aug 2017 | INR | 202.35 | 204 | 201 | 202.25 | 202.25 | -0.1 (-0.05%) | 215,325 |
| 23 Aug 2017 | INR | 198.95 | 203.4 | 197.7 | 202.35 | 202.35 | +4.7 (+2.38%) | 281,669 |
| 22 Aug 2017 | INR | 199.9 | 201.65 | 194.9 | 197.65 | 197.65 | -0.7 (-0.35%) | 239,518 |
| 21 Aug 2017 | INR | 201.15 | 205.65 | 195 | 198.35 | 198.35 | -2.95 (-1.47%) | 906,163 |
| 18 Aug 2017 | INR | 194 | 202.9 | 194 | 201.3 | 201.3 | -1.8 (-0.89%) | 423,771 |
| 17 Aug 2017 | INR | 195.7 | 208.1 | 194 | 203.1 | 203.1 | +9.85 (+5.10%) | 575,095 |
| 16 Aug 2017 | INR | 191.9 | 195.3 | 187.45 | 193.25 | 193.25 | +5.65 (+3.01%) | 432,756 |
| 14 Aug 2017 | INR | 187 | 191.35 | 183.45 | 187.6 | 187.6 | +7.3 (+4.05%) | 503,761 |
