| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 230.3 | 240 | 230 | 238.15 | 238.15 | +7.05 (+3.05%) | 50,786 |
| 25 Sep 2017 | INR | 238.2 | 238.2 | 226.2 | 231.1 | 231.1 | -7.05 (-2.96%) | 28,084 |
| 22 Sep 2017 | INR | 249.9 | 250.8 | 236 | 238.15 | 238.15 | -5.3 (-2.18%) | 24,904 |
| 21 Sep 2017 | INR | 244 | 249 | 242.55 | 243.45 | 243.45 | +0.4 (+0.16%) | 20,412 |
| 20 Sep 2017 | INR | 249 | 249 | 242.25 | 243.05 | 243.05 | -3.95 (-1.60%) | 21,095 |
| 19 Sep 2017 | INR | 249.75 | 250.15 | 245 | 247 | 247 | -0.1 (-0.04%) | 15,366 |
| 18 Sep 2017 | INR | 250 | 251.3 | 246.15 | 247.1 | 247.1 | -0.8 (-0.32%) | 11,379 |
| 15 Sep 2017 | INR | 249.5 | 251 | 245 | 247.9 | 247.9 | -0.65 (-0.26%) | 33,355 |
| 14 Sep 2017 | INR | 253.85 | 256 | 244.3 | 248.55 | 248.55 | +0.1 (+0.04%) | 30,439 |
| 13 Sep 2017 | INR | 255.05 | 256 | 246.6 | 248.45 | 248.45 | -2.05 (-0.82%) | 31,370 |
| 12 Sep 2017 | INR | 246.05 | 260 | 246.05 | 250.5 | 250.5 | +3.1 (+1.25%) | 39,015 |
| 11 Sep 2017 | INR | 249 | 249 | 245.35 | 247.4 | 247.4 | +2.2 (+0.90%) | 14,641 |
| 8 Sep 2017 | INR | 246 | 248.5 | 244.15 | 245.2 | 245.2 | -1.35 (-0.55%) | 20,935 |
| 7 Sep 2017 | INR | 245.3 | 249 | 245.3 | 246.55 | 246.55 | -0.9 (-0.36%) | 22,952 |
| 6 Sep 2017 | INR | 245.05 | 251.4 | 245.05 | 247.45 | 247.45 | -2.35 (-0.94%) | 18,115 |
| 5 Sep 2017 | INR | 251.15 | 252.15 | 246.35 | 249.8 | 249.8 | +0.55 (+0.22%) | 44,905 |
| 4 Sep 2017 | INR | 252.1 | 256.75 | 243 | 249.25 | 249.25 | -3.55 (-1.40%) | 50,057 |
| 1 Sep 2017 | INR | 256 | 261 | 251.6 | 252.8 | 252.8 | -1.9 (-0.75%) | 97,581 |
| 31 Aug 2017 | INR | 246.45 | 263 | 243.2 | 254.7 | 254.7 | +9.15 (+3.73%) | 57,768 |
| 30 Aug 2017 | INR | 245.8 | 248 | 243.8 | 245.55 | 245.55 | +2.6 (+1.07%) | 37,309 |
| 29 Aug 2017 | INR | 249.55 | 250.85 | 241.95 | 242.95 | 242.95 | -1.25 (-0.51%) | 18,264 |
| 28 Aug 2017 | INR | 242.05 | 249.9 | 239.05 | 244.2 | 244.2 | +4.4 (+1.83%) | 139,177 |
| 24 Aug 2017 | INR | 237.35 | 244.9 | 237.25 | 239.8 | 239.8 | +1.15 (+0.48%) | 43,616 |
| 23 Aug 2017 | INR | 238.5 | 240 | 236.45 | 238.65 | 238.65 | +0.75 (+0.32%) | 31,281 |
| 22 Aug 2017 | INR | 236.6 | 240.8 | 235.05 | 237.9 | 237.9 | -0.05 (-0.02%) | 28,878 |
| 21 Aug 2017 | INR | 240 | 240 | 235.3 | 237.95 | 237.95 | +2.05 (+0.87%) | 24,472 |
| 18 Aug 2017 | INR | 235 | 236.9 | 232.1 | 235.9 | 235.9 | +0.1 (+0.04%) | 29,610 |
| 17 Aug 2017 | INR | 239.25 | 240.4 | 234.1 | 235.8 | 235.8 | -3.15 (-1.32%) | 55,669 |
| 16 Aug 2017 | INR | 238 | 241.5 | 234.65 | 238.95 | 238.95 | +0.3 (+0.13%) | 59,667 |
| 14 Aug 2017 | INR | 231.7 | 242 | 231.7 | 238.65 | 238.65 | +3.1 (+1.32%) | 45,358 |
