| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 243.75 | 248.45 | 238.1 | 244.25 | 61.0625 | +0.1 (+0.04%) | 45,431 |
| 25 Sep 2017 | INR | 253 | 253.35 | 239.7 | 244.15 | 61.0375 | -8.1 (-3.21%) | 46,765 |
| 22 Sep 2017 | INR | 266 | 266 | 248.7 | 252.25 | 63.0625 | -14.45 (-5.42%) | 79,158 |
| 21 Sep 2017 | INR | 274.2 | 282.95 | 262.1 | 266.7 | 66.675 | -5.4 (-1.98%) | 89,390 |
| 20 Sep 2017 | INR | 258.8 | 279.3 | 256.8 | 272.1 | 68.025 | +9.4 (+3.58%) | 137,889 |
| 19 Sep 2017 | INR | 267.85 | 267.85 | 257.55 | 262.7 | 65.675 | -3.15 (-1.18%) | 144,508 |
| 18 Sep 2017 | INR | 265 | 280.4 | 263.55 | 265.85 | 66.4625 | +3.3 (+1.26%) | 152,414 |
| 15 Sep 2017 | INR | 247.8 | 272.5 | 240 | 262.55 | 65.6375 | +14.75 (+5.95%) | 193,769 |
| 14 Sep 2017 | INR | 242 | 250.75 | 241.95 | 247.8 | 61.95 | +8.6 (+3.60%) | 99,841 |
| 13 Sep 2017 | INR | 237.3 | 244.05 | 237 | 239.2 | 59.8 | +3.1 (+1.31%) | 110,731 |
| 12 Sep 2017 | INR | 229.65 | 242 | 229.65 | 236.1 | 59.025 | +6.45 (+2.81%) | 1,495,245 |
| 11 Sep 2017 | INR | 229.05 | 231.25 | 226.45 | 229.65 | 57.4125 | +3.55 (+1.57%) | 40,793 |
| 8 Sep 2017 | INR | 229.05 | 230.4 | 224.95 | 226.1 | 56.525 | -1 (-0.44%) | 125,590 |
| 7 Sep 2017 | INR | 230.75 | 233.7 | 225.8 | 227.1 | 56.775 | -0.8 (-0.35%) | 39,754 |
| 6 Sep 2017 | INR | 226.95 | 232.2 | 222.95 | 227.9 | 56.975 | +1 (+0.44%) | 39,478 |
| 5 Sep 2017 | INR | 226.75 | 232.8 | 226.25 | 226.9 | 56.725 | +0.15 (+0.07%) | 58,459 |
| 4 Sep 2017 | INR | 233.1 | 239.85 | 218.9 | 226.75 | 56.6875 | -5.55 (-2.39%) | 133,731 |
| 1 Sep 2017 | INR | 225 | 235 | 223.75 | 232.3 | 58.075 | +8.3 (+3.71%) | 198,558 |
| 31 Aug 2017 | INR | 215 | 225.5 | 215 | 224 | 56 | +9.75 (+4.55%) | 115,160 |
| 30 Aug 2017 | INR | 220 | 223.5 | 213.65 | 214.25 | 53.5625 | -3.25 (-1.49%) | 41,238 |
| 29 Aug 2017 | INR | 220 | 225.05 | 216 | 217.5 | 54.375 | -4.9 (-2.20%) | 75,233 |
| 28 Aug 2017 | INR | 218 | 231 | 213.25 | 222.4 | 55.6 | +5.9 (+2.73%) | 255,889 |
| 24 Aug 2017 | INR | 214.1 | 226 | 207 | 216.5 | 54.125 | +6.85 (+3.27%) | 483,162 |
| 23 Aug 2017 | INR | 180.15 | 212.5 | 179.4 | 209.65 | 52.4125 | +32.55 (+18.38%) | 853,429 |
| 22 Aug 2017 | INR | 181 | 181 | 175 | 177.1 | 44.275 | -2.15 (-1.20%) | 1,951,164 |
| 21 Aug 2017 | INR | 182.45 | 184 | 178.6 | 179.25 | 44.8125 | -1.25 (-0.69%) | 38,282 |
| 18 Aug 2017 | INR | 182.4 | 183.75 | 180 | 180.5 | 45.125 | -2.85 (-1.55%) | 116,036 |
| 17 Aug 2017 | INR | 182.45 | 187.05 | 181.55 | 183.35 | 45.8375 | +0.35 (+0.19%) | 42,641 |
| 16 Aug 2017 | INR | 180.1 | 185.7 | 180.1 | 183 | 45.75 | +3.55 (+1.98%) | 38,122 |
| 14 Aug 2017 | INR | 181.55 | 184 | 178.1 | 179.45 | 44.8625 | -1.15 (-0.64%) | 44,001 |
