| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 186 | 188.4 | 185.1 | 186.45 | 186.45 | +2.4 (+1.30%) | 1,173 |
| 25 Sep 2017 | INR | 190 | 190 | 182 | 184.05 | 184.05 | -5.2 (-2.75%) | 3,705 |
| 22 Sep 2017 | INR | 189 | 191 | 186 | 189.25 | 189.25 | -3.5 (-1.82%) | 7,623 |
| 21 Sep 2017 | INR | 194.35 | 196 | 191.1 | 192.75 | 192.75 | +1.1 (+0.57%) | 1,557 |
| 20 Sep 2017 | INR | 197.5 | 198 | 190.15 | 191.65 | 191.65 | -1.5 (-0.78%) | 3,263 |
| 19 Sep 2017 | INR | 193.9 | 197.95 | 190.1 | 193.15 | 193.15 | +0.25 (+0.13%) | 3,749 |
| 18 Sep 2017 | INR | 194.9 | 204 | 187.75 | 192.9 | 192.9 | +2.95 (+1.55%) | 8,825 |
| 15 Sep 2017 | INR | 194.9 | 196.85 | 186 | 189.95 | 189.95 | -2.25 (-1.17%) | 8,557 |
| 14 Sep 2017 | INR | 198.9 | 198.9 | 191.5 | 192.2 | 192.2 | +0.6 (+0.31%) | 4,089 |
| 13 Sep 2017 | INR | 193.25 | 194.55 | 191.5 | 191.6 | 191.6 | -1.35 (-0.70%) | 3,315 |
| 12 Sep 2017 | INR | 196 | 196 | 192.05 | 192.95 | 192.95 | -0.75 (-0.39%) | 3,031 |
| 11 Sep 2017 | INR | 198 | 199.45 | 192.1 | 193.7 | 193.7 | -4.25 (-2.15%) | 1,995 |
| 8 Sep 2017 | INR | 202 | 202 | 197.1 | 197.95 | 197.95 | -1 (-0.50%) | 1,307 |
| 7 Sep 2017 | INR | 200.8 | 202 | 197.15 | 198.95 | 198.95 | +1.3 (+0.66%) | 2,319 |
| 6 Sep 2017 | INR | 197.95 | 199.15 | 197.6 | 197.65 | 197.65 | -1.95 (-0.98%) | 820 |
| 5 Sep 2017 | INR | 204 | 204 | 198 | 199.6 | 199.6 | +1.55 (+0.78%) | 2,089 |
| 4 Sep 2017 | INR | 198.3 | 202.05 | 196.85 | 198.05 | 198.05 | +0.8 (+0.41%) | 2,111 |
| 1 Sep 2017 | INR | 200 | 200 | 197 | 197.25 | 197.25 | +0.15 (+0.08%) | 2,251 |
| 31 Aug 2017 | INR | 194.15 | 198.35 | 194.15 | 197.1 | 197.1 | +3.65 (+1.89%) | 2,509 |
| 30 Aug 2017 | INR | 192 | 197.15 | 188.05 | 193.45 | 193.45 | +3.6 (+1.90%) | 5,260 |
| 29 Aug 2017 | INR | 187.2 | 191.05 | 186 | 189.85 | 189.85 | +1.85 (+0.98%) | 3,176 |
| 28 Aug 2017 | INR | 185.8 | 192.35 | 185 | 188 | 188 | +2 (+1.08%) | 3,912 |
| 24 Aug 2017 | INR | 185 | 188.85 | 185 | 186 | 186 | +1.6 (+0.87%) | 2,585 |
| 23 Aug 2017 | INR | 186.9 | 187.95 | 182.85 | 184.4 | 184.4 | +1.45 (+0.79%) | 3,270 |
| 22 Aug 2017 | INR | 190 | 190 | 180.9 | 182.95 | 182.95 | -4.9 (-2.61%) | 6,133 |
| 21 Aug 2017 | INR | 194 | 194 | 181.9 | 187.85 | 187.85 | -0.15 (-0.08%) | 5,564 |
| 18 Aug 2017 | INR | 190.25 | 191.35 | 187.2 | 188 | 188 | -3.8 (-1.98%) | 2,912 |
| 17 Aug 2017 | INR | 196.05 | 196.05 | 190.5 | 191.8 | 191.8 | -3.95 (-2.02%) | 12,411 |
| 16 Aug 2017 | INR | 196 | 199.35 | 194.15 | 195.75 | 195.75 | -0.5 (-0.25%) | 1,377 |
| 14 Aug 2017 | INR | 184.35 | 202.9 | 182.45 | 196.25 | 196.25 | +17.4 (+9.73%) | 11,425 |
