| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 206.7 | 208.9 | 203.15 | 205.4 | 205.4 | +2.45 (+1.21%) | 14,434 |
| 25 Sep 2017 | INR | 213.55 | 213.55 | 201.05 | 202.95 | 202.95 | -9.1 (-4.29%) | 25,159 |
| 22 Sep 2017 | INR | 220 | 222.9 | 211.15 | 212.05 | 212.05 | -4.8 (-2.21%) | 38,169 |
| 21 Sep 2017 | INR | 221.45 | 224 | 214.7 | 216.85 | 216.85 | -2.55 (-1.16%) | 210,592 |
| 20 Sep 2017 | INR | 214.35 | 222 | 214.35 | 219.4 | 219.4 | +6.3 (+2.96%) | 57,107 |
| 19 Sep 2017 | INR | 214.1 | 214.1 | 212.4 | 213.1 | 213.1 | -2.25 (-1.04%) | 4,356 |
| 18 Sep 2017 | INR | 215 | 218 | 213.65 | 215.35 | 215.35 | +3 (+1.41%) | 10,678 |
| 15 Sep 2017 | INR | 217.95 | 217.95 | 212 | 212.35 | 212.35 | -4.75 (-2.19%) | 16,143 |
| 14 Sep 2017 | INR | 218.25 | 224.4 | 216 | 217.1 | 217.1 | +0.95 (+0.44%) | 74,631 |
| 13 Sep 2017 | INR | 218.95 | 223.35 | 214.55 | 216.15 | 216.15 | -1.3 (-0.60%) | 44,388 |
| 12 Sep 2017 | INR | 212.7 | 220.25 | 212.1 | 217.45 | 217.45 | +5.65 (+2.67%) | 60,998 |
| 11 Sep 2017 | INR | 210.55 | 214 | 206.5 | 211.8 | 211.8 | +1.25 (+0.59%) | 22,023 |
| 8 Sep 2017 | INR | 213.5 | 215.95 | 208 | 210.55 | 210.55 | -2.1 (-0.99%) | 8,771 |
| 7 Sep 2017 | INR | 219.55 | 221 | 211.6 | 212.65 | 212.65 | -2.75 (-1.28%) | 35,001 |
| 6 Sep 2017 | INR | 211 | 220.5 | 210.9 | 215.4 | 215.4 | +2.8 (+1.32%) | 15,437 |
| 5 Sep 2017 | INR | 216 | 217.5 | 211.2 | 212.6 | 212.6 | -0.4 (-0.19%) | 7,575 |
| 4 Sep 2017 | INR | 219 | 219 | 211 | 213 | 213 | -6.95 (-3.16%) | 8,446 |
| 1 Sep 2017 | INR | 212.9 | 222.7 | 212.9 | 219.95 | 219.95 | +7 (+3.29%) | 46,249 |
| 31 Aug 2017 | INR | 215.05 | 217 | 212 | 212.95 | 212.95 | -1.95 (-0.91%) | 15,142 |
| 30 Aug 2017 | INR | 218.35 | 220 | 213 | 214.9 | 214.9 | -1.7 (-0.78%) | 19,656 |
| 29 Aug 2017 | INR | 217 | 218 | 209 | 216.6 | 216.6 | +2.05 (+0.96%) | 37,392 |
| 28 Aug 2017 | INR | 205 | 218.05 | 205 | 214.55 | 214.55 | +10.8 (+5.30%) | 43,087 |
| 24 Aug 2017 | INR | 205.15 | 206.05 | 203.15 | 203.75 | 203.75 | -1.85 (-0.90%) | 14,123 |
| 23 Aug 2017 | INR | 203.1 | 207 | 202.05 | 205.6 | 205.6 | +2.5 (+1.23%) | 9,705 |
| 22 Aug 2017 | INR | 206.3 | 206.3 | 201.05 | 203.1 | 203.1 | -0.55 (-0.27%) | 15,757 |
| 21 Aug 2017 | INR | 207.25 | 209.7 | 202.7 | 203.65 | 203.65 | -2.65 (-1.28%) | 8,362 |
| 18 Aug 2017 | INR | 202.55 | 208.75 | 202.55 | 206.3 | 206.3 | +0.35 (+0.17%) | 15,972 |
| 17 Aug 2017 | INR | 206 | 211.7 | 205 | 205.95 | 205.95 | +0.35 (+0.17%) | 21,640 |
| 16 Aug 2017 | INR | 206 | 208.85 | 203.8 | 205.6 | 205.6 | +1.8 (+0.88%) | 28,053 |
| 14 Aug 2017 | INR | 203.45 | 207.45 | 201.55 | 203.8 | 203.8 | +5.75 (+2.90%) | 11,129 |
