| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 233 | 237 | 222.5 | 223.15 | 223.15 | -10.95 (-4.68%) | 5,960 |
| 25 Sep 2017 | INR | 246.75 | 246.75 | 234.05 | 234.1 | 234.1 | -12.25 (-4.97%) | 3,442 |
| 22 Sep 2017 | INR | 254 | 264 | 244 | 246.35 | 246.35 | -10.2 (-3.98%) | 7,454 |
| 21 Sep 2017 | INR | 242.15 | 262.5 | 242 | 256.55 | 256.55 | +1.95 (+0.77%) | 6,832 |
| 20 Sep 2017 | INR | 268.85 | 269 | 249 | 254.6 | 254.6 | -1.6 (-0.62%) | 20,651 |
| 19 Sep 2017 | INR | 256.15 | 256.2 | 255 | 256.2 | 256.2 | +12.2 (+5%) | 4,136 |
| 18 Sep 2017 | INR | 243.9 | 244 | 238 | 244 | 244 | +11.6 (+4.99%) | 8,880 |
| 15 Sep 2017 | INR | 232.4 | 232.4 | 224.95 | 232.4 | 232.4 | +11.05 (+4.99%) | 9,931 |
| 14 Sep 2017 | INR | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | +10.5 (+4.98%) | 4,592 |
| 13 Sep 2017 | INR | 206 | 210.85 | 205 | 210.85 | 210.85 | +10 (+4.98%) | 3,095 |
| 12 Sep 2017 | INR | 213.95 | 213.95 | 199.1 | 200.85 | 200.85 | -3.35 (-1.64%) | 10,028 |
| 11 Sep 2017 | INR | 205.25 | 208 | 199 | 204.2 | 204.2 | -0.6 (-0.29%) | 7,784 |
| 8 Sep 2017 | INR | 201.5 | 211.85 | 201.45 | 204.8 | 204.8 | -7.25 (-3.42%) | 12,931 |
| 7 Sep 2017 | INR | 221.05 | 229 | 209.95 | 212.05 | 212.05 | -8.95 (-4.05%) | 12,566 |
| 6 Sep 2017 | INR | 221.05 | 221.05 | 211.05 | 221 | 221 | +10.45 (+4.96%) | 22,690 |
| 5 Sep 2017 | INR | 210.55 | 210.55 | 207.1 | 210.55 | 210.55 | +10 (+4.99%) | 23,479 |
| 4 Sep 2017 | INR | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | +9.55 (+5.00%) | 1,869 |
| 1 Sep 2017 | INR | 190 | 191 | 190 | 191 | 191 | +9.05 (+4.97%) | 2,394 |
| 31 Aug 2017 | INR | 175 | 181.95 | 175 | 181.95 | 181.95 | +8.65 (+4.99%) | 5,893 |
| 30 Aug 2017 | INR | 160.05 | 173.3 | 160.05 | 173.3 | 173.3 | +8.25 (+5.00%) | 8,795 |
| 29 Aug 2017 | INR | 170 | 176.8 | 163.25 | 165.05 | 165.05 | -6.4 (-3.73%) | 4,626 |
| 28 Aug 2017 | INR | 177.4 | 187.7 | 171.4 | 171.45 | 171.45 | -8.95 (-4.96%) | 14,228 |
| 24 Aug 2017 | INR | 176.1 | 185.85 | 176.1 | 180.4 | 180.4 | -1.8 (-0.99%) | 2,067 |
| 23 Aug 2017 | INR | 192 | 192 | 180 | 182.2 | 182.2 | -3.1 (-1.67%) | 3,551 |
| 22 Aug 2017 | INR | 183 | 188 | 180 | 185.3 | 185.3 | +3.8 (+2.09%) | 1,357 |
| 21 Aug 2017 | INR | 185 | 187 | 181.2 | 181.5 | 181.5 | -9.1 (-4.77%) | 8,063 |
| 18 Aug 2017 | INR | 190.6 | 195 | 190.6 | 190.6 | 190.6 | -10 (-4.99%) | 1,622 |
| 17 Aug 2017 | INR | 200.6 | 205.5 | 200.6 | 200.6 | 200.6 | -10.55 (-5.00%) | 14,154 |
| 16 Aug 2017 | INR | 211.2 | 211.2 | 211.15 | 211.15 | 211.15 | -11.1 (-4.99%) | 2,107 |
| 14 Aug 2017 | INR | 222.5 | 245.5 | 222.25 | 222.25 | 222.25 | -11.65 (-4.98%) | 8,380 |
