| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 205.15 | 224.9 | 205 | 221.75 | 221.75 | +19.05 (+9.40%) | 386,014 |
| 25 Sep 2017 | INR | 207.2 | 212.35 | 200 | 202.7 | 202.7 | -7.1 (-3.38%) | 108,472 |
| 22 Sep 2017 | INR | 206 | 220.9 | 204.1 | 209.8 | 209.8 | +3 (+1.45%) | 383,774 |
| 21 Sep 2017 | INR | 213.8 | 215.4 | 205.5 | 206.8 | 206.8 | -5.9 (-2.77%) | 101,926 |
| 20 Sep 2017 | INR | 214.65 | 217.6 | 211.85 | 212.7 | 212.7 | -0.25 (-0.12%) | 163,241 |
| 19 Sep 2017 | INR | 216.25 | 218.75 | 212 | 212.95 | 212.95 | -1.4 (-0.65%) | 96,615 |
| 18 Sep 2017 | INR | 211 | 217.4 | 211 | 214.35 | 214.35 | +5.9 (+2.83%) | 166,272 |
| 15 Sep 2017 | INR | 205.6 | 209.65 | 202.6 | 208.45 | 208.45 | +1.8 (+0.87%) | 85,416 |
| 14 Sep 2017 | INR | 206.4 | 208.85 | 205 | 206.65 | 206.65 | +1.35 (+0.66%) | 61,041 |
| 13 Sep 2017 | INR | 207.2 | 209.1 | 204.7 | 205.3 | 205.3 | -0.95 (-0.46%) | 68,418 |
| 12 Sep 2017 | INR | 209.5 | 211.5 | 205.5 | 206.25 | 206.25 | -2.3 (-1.10%) | 118,620 |
| 11 Sep 2017 | INR | 207.7 | 212.5 | 206.15 | 208.55 | 208.55 | +4.45 (+2.18%) | 90,592 |
| 8 Sep 2017 | INR | 209 | 211.6 | 202.8 | 204.1 | 204.1 | -3.9 (-1.88%) | 109,040 |
| 7 Sep 2017 | INR | 204.5 | 214 | 203.4 | 208 | 208 | +1.95 (+0.95%) | 182,582 |
| 6 Sep 2017 | INR | 207.8 | 209.65 | 204 | 206.05 | 206.05 | -2.25 (-1.08%) | 87,339 |
| 5 Sep 2017 | INR | 206.25 | 214 | 206.1 | 208.3 | 208.3 | +2.45 (+1.19%) | 243,980 |
| 4 Sep 2017 | INR | 202 | 214.95 | 202 | 205.85 | 205.85 | +6.3 (+3.16%) | 243,007 |
| 1 Sep 2017 | INR | 201.4 | 202.95 | 194.65 | 199.55 | 199.55 | -1.9 (-0.94%) | 118,149 |
| 31 Aug 2017 | INR | 202.6 | 204.75 | 199 | 201.45 | 201.45 | +0.4 (+0.20%) | 121,106 |
| 30 Aug 2017 | INR | 198.5 | 203.95 | 198.5 | 201.05 | 201.05 | +2.95 (+1.49%) | 97,043 |
| 29 Aug 2017 | INR | 199.9 | 206.4 | 197 | 198.1 | 198.1 | -3.5 (-1.74%) | 173,848 |
| 28 Aug 2017 | INR | 198.2 | 203.6 | 198.2 | 201.6 | 201.6 | +4.8 (+2.44%) | 109,353 |
| 24 Aug 2017 | INR | 186.2 | 203.3 | 184.8 | 196.8 | 196.8 | +12.55 (+6.81%) | 411,762 |
| 23 Aug 2017 | INR | 178 | 189.8 | 176.3 | 184.25 | 184.25 | +9.15 (+5.23%) | 264,611 |
| 22 Aug 2017 | INR | 181.55 | 185.05 | 171.35 | 175.1 | 175.1 | -5.45 (-3.02%) | 275,239 |
| 21 Aug 2017 | INR | 189.6 | 192.7 | 179.1 | 180.55 | 180.55 | -10.45 (-5.47%) | 203,793 |
| 18 Aug 2017 | INR | 192.85 | 193.9 | 188 | 191 | 191 | -3.85 (-1.98%) | 168,269 |
| 17 Aug 2017 | INR | 194.8 | 196.95 | 193.15 | 194.85 | 194.85 | +3.85 (+2.02%) | 106,899 |
| 16 Aug 2017 | INR | 195.95 | 197.05 | 189.05 | 191 | 191 | -2.6 (-1.34%) | 121,368 |
| 14 Aug 2017 | INR | 193 | 196.8 | 189 | 193.6 | 193.6 | +3.75 (+1.98%) | 75,567 |
