| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 208 | 214 | 205 | 210.5 | 210.5 | +2.9 (+1.40%) | 33,929 |
| 25 Sep 2017 | INR | 211.35 | 211.35 | 204 | 207.6 | 207.6 | -3.75 (-1.77%) | 479,318 |
| 22 Sep 2017 | INR | 216.55 | 217.6 | 210 | 211.35 | 211.35 | -6.95 (-3.18%) | 272,825 |
| 21 Sep 2017 | INR | 222.2 | 222.5 | 215.3 | 218.3 | 218.3 | -4.3 (-1.93%) | 23,436 |
| 20 Sep 2017 | INR | 219.95 | 224.9 | 218 | 222.6 | 222.6 | +3.85 (+1.76%) | 37,360 |
| 19 Sep 2017 | INR | 220.85 | 220.85 | 218 | 218.75 | 218.75 | -0.7 (-0.32%) | 16,085 |
| 18 Sep 2017 | INR | 221.5 | 227.2 | 218 | 219.45 | 219.45 | +3.4 (+1.57%) | 104,026 |
| 15 Sep 2017 | INR | 221.95 | 223.9 | 214.1 | 216.05 | 216.05 | -2.95 (-1.35%) | 47,050 |
| 14 Sep 2017 | INR | 224.9 | 224.9 | 217.85 | 219 | 219 | -2.4 (-1.08%) | 10,950 |
| 13 Sep 2017 | INR | 217.85 | 225.7 | 216.65 | 221.4 | 221.4 | +4.55 (+2.10%) | 54,853 |
| 12 Sep 2017 | INR | 214.55 | 218.8 | 214.2 | 216.85 | 216.85 | +4.55 (+2.14%) | 35,820 |
| 11 Sep 2017 | INR | 216.15 | 217.2 | 210 | 212.3 | 212.3 | -3.2 (-1.48%) | 2,187,594 |
| 8 Sep 2017 | INR | 216.95 | 218 | 214.5 | 215.5 | 215.5 | -0.95 (-0.44%) | 18,941 |
| 7 Sep 2017 | INR | 216.35 | 219.25 | 215.7 | 216.45 | 216.45 | +0.45 (+0.21%) | 8,282 |
| 6 Sep 2017 | INR | 217.4 | 217.95 | 215.1 | 216 | 216 | -0.7 (-0.32%) | 20,414 |
| 5 Sep 2017 | INR | 218.25 | 219 | 215.55 | 216.7 | 216.7 | -0.75 (-0.34%) | 45,604 |
| 4 Sep 2017 | INR | 217.75 | 219.9 | 215.55 | 217.45 | 217.45 | -0.3 (-0.14%) | 29,540 |
| 1 Sep 2017 | INR | 221 | 224 | 216.05 | 217.75 | 217.75 | -1.15 (-0.53%) | 65,254 |
| 31 Aug 2017 | INR | 219.95 | 220.1 | 217.5 | 218.9 | 218.9 | -0.75 (-0.34%) | 41,946 |
| 30 Aug 2017 | INR | 217.55 | 220 | 216 | 219.65 | 219.65 | +3.8 (+1.76%) | 38,355 |
| 29 Aug 2017 | INR | 219.25 | 221.6 | 214.25 | 215.85 | 215.85 | -3.25 (-1.48%) | 38,804 |
| 28 Aug 2017 | INR | 213.5 | 220.75 | 212.15 | 219.1 | 219.1 | +4.85 (+2.26%) | 59,149 |
| 24 Aug 2017 | INR | 216.35 | 217.15 | 212.25 | 214.25 | 214.25 | -0.15 (-0.07%) | 639,099 |
| 23 Aug 2017 | INR | 218.1 | 218.1 | 213 | 214.4 | 214.4 | -2.75 (-1.27%) | 9,043 |
| 22 Aug 2017 | INR | 226.05 | 227.95 | 215 | 217.15 | 217.15 | -8.3 (-3.68%) | 10,806 |
| 21 Aug 2017 | INR | 229.95 | 229.95 | 224.45 | 225.45 | 225.45 | +0.35 (+0.16%) | 14,570 |
| 18 Aug 2017 | INR | 223.5 | 228 | 222.65 | 225.1 | 225.1 | +1.65 (+0.74%) | 20,877 |
| 17 Aug 2017 | INR | 226.75 | 229 | 222.15 | 223.45 | 223.45 | -1.3 (-0.58%) | 21,621 |
| 16 Aug 2017 | INR | 226 | 232.35 | 223.8 | 224.75 | 224.75 | +0.2 (+0.09%) | 17,749 |
| 14 Aug 2017 | INR | 225 | 228.7 | 220 | 224.55 | 224.55 | +0.85 (+0.38%) | 29,607 |
