| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 223.9 | 223.9 | 204.1 | 220 | 220 | +5.5 (+2.56%) | 15,739 |
| 25 Sep 2017 | INR | 226 | 226 | 212.15 | 214.5 | 214.5 | -7.9 (-3.55%) | 2,717 |
| 22 Sep 2017 | INR | 232.4 | 234.95 | 220.85 | 222.4 | 222.4 | -10.05 (-4.32%) | 7,560 |
| 21 Sep 2017 | INR | 254.9 | 254.9 | 232.4 | 232.45 | 232.45 | -12.15 (-4.97%) | 2,144 |
| 20 Sep 2017 | INR | 251 | 251 | 241 | 244.6 | 244.6 | -3.7 (-1.49%) | 1,915 |
| 19 Sep 2017 | INR | 242 | 252 | 240 | 248.3 | 248.3 | +8.3 (+3.46%) | 11,651 |
| 18 Sep 2017 | INR | 237 | 246.75 | 237 | 240 | 240 | +4.75 (+2.02%) | 7,298 |
| 15 Sep 2017 | INR | 246.75 | 246.75 | 232 | 235.25 | 235.25 | +0.25 (+0.11%) | 2,810 |
| 14 Sep 2017 | INR | 236 | 236 | 231 | 235 | 235 | +6.75 (+2.96%) | 622 |
| 13 Sep 2017 | INR | 228 | 232 | 226 | 228.25 | 228.25 | +3.25 (+1.44%) | 5,278 |
| 12 Sep 2017 | INR | 230 | 230 | 222.15 | 225 | 225 | +0.75 (+0.33%) | 1,579 |
| 11 Sep 2017 | INR | 230.5 | 230.5 | 220.2 | 224.25 | 224.25 | -5.65 (-2.46%) | 8,152 |
| 8 Sep 2017 | INR | 239.1 | 240 | 229.15 | 229.9 | 229.9 | -9.1 (-3.81%) | 7,190 |
| 7 Sep 2017 | INR | 244 | 249.95 | 235.1 | 239 | 239 | -0.2 (-0.08%) | 1,131 |
| 6 Sep 2017 | INR | 260 | 260 | 237.5 | 239.2 | 239.2 | -10.75 (-4.30%) | 6,316 |
| 5 Sep 2017 | INR | 264.9 | 264.9 | 244 | 249.95 | 249.95 | -2.55 (-1.01%) | 6,660 |
| 4 Sep 2017 | INR | 240 | 252.5 | 228.55 | 252.5 | 252.5 | +12 (+4.99%) | 24,267 |
| 1 Sep 2017 | INR | 252.5 | 260 | 239.7 | 240.5 | 240.5 | -11.8 (-4.68%) | 12,602 |
| 31 Aug 2017 | INR | 266 | 266 | 246.05 | 252.3 | 252.3 | -1.05 (-0.41%) | 29,133 |
| 30 Aug 2017 | INR | 253 | 253.35 | 253 | 253.35 | 253.35 | +12.05 (+4.99%) | 926 |
| 29 Aug 2017 | INR | 241.3 | 241.3 | 236 | 241.3 | 241.3 | +11.45 (+4.98%) | 14,737 |
| 28 Aug 2017 | INR | 229.85 | 229.85 | 224 | 229.85 | 229.85 | +10.9 (+4.98%) | 24,648 |
| 24 Aug 2017 | INR | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | +10.4 (+4.99%) | 1,412 |
| 23 Aug 2017 | INR | 208 | 208.55 | 196.2 | 208.55 | 208.55 | +9.9 (+4.98%) | 27,096 |
| 22 Aug 2017 | INR | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | +9.45 (+4.99%) | 1,925 |
| 21 Aug 2017 | INR | 189.2 | 189.2 | 189.2 | 189.2 | 189.2 | +9 (+4.99%) | 1,621 |
| 18 Aug 2017 | INR | 180.2 | 180.2 | 175 | 180.2 | 180.2 | +8.55 (+4.98%) | 38,745 |
| 17 Aug 2017 | INR | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | +15.6 (+10.00%) | 184 |
| 16 Aug 2017 | INR | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | +14.15 (+9.97%) | 196 |
| 14 Aug 2017 | INR | 141.9 | 141.9 | 141.9 | 141.9 | 141.9 | +12.9 (+10%) | 30,001 |
