| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 238.5 | 246.65 | 237.8 | 242.75 | 242.75 | +5.75 (+2.43%) | 1,566,975 |
| 27 Sep 2017 | INR | 250 | 251.95 | 235 | 237 | 237 | -10 (-4.05%) | 1,118,800 |
| 26 Sep 2017 | INR | 246.5 | 253.45 | 240.15 | 247 | 247 | +3.5 (+1.44%) | 1,834,975 |
| 25 Sep 2017 | INR | 248.5 | 252.2 | 232 | 243.5 | 243.5 | -4.2 (-1.70%) | 2,276,595 |
| 22 Sep 2017 | INR | 259.25 | 260.5 | 244.3 | 247.7 | 247.7 | -13.95 (-5.33%) | 2,064,690 |
| 21 Sep 2017 | INR | 258.85 | 268.8 | 248.55 | 261.65 | 261.65 | +1 (+0.38%) | 3,875,085 |
| 20 Sep 2017 | INR | 251.7 | 272 | 251.35 | 260.65 | 260.65 | +9.75 (+3.89%) | 8,205,290 |
| 19 Sep 2017 | INR | 226 | 259.9 | 226 | 250.9 | 250.9 | +27 (+12.06%) | 16,384,895 |
| 18 Sep 2017 | INR | 225.6 | 229.7 | 222.2 | 223.9 | 223.9 | +3.15 (+1.43%) | 1,538,610 |
| 15 Sep 2017 | INR | 223.25 | 225 | 219 | 220.75 | 220.75 | -3.55 (-1.58%) | 1,334,470 |
| 14 Sep 2017 | INR | 223.2 | 231.9 | 221.1 | 224.3 | 224.3 | +2.05 (+0.92%) | 1,123,110 |
| 13 Sep 2017 | INR | 225.4 | 229.7 | 221.2 | 222.25 | 222.25 | -2.3 (-1.02%) | 947,715 |
| 12 Sep 2017 | INR | 230.8 | 231.95 | 223 | 224.55 | 224.55 | -4.8 (-2.09%) | 4,002,405 |
| 11 Sep 2017 | INR | 231 | 234.5 | 228 | 229.35 | 229.35 | +0.25 (+0.11%) | 704,970 |
| 8 Sep 2017 | INR | 232 | 233.65 | 226.8 | 229.1 | 229.1 | -2.8 (-1.21%) | 381,070 |
| 7 Sep 2017 | INR | 233.4 | 236.9 | 230.55 | 231.9 | 231.9 | -0.95 (-0.41%) | 382,990 |
| 6 Sep 2017 | INR | 230.75 | 239.7 | 228.5 | 232.85 | 232.85 | +0.3 (+0.13%) | 975,855 |
| 5 Sep 2017 | INR | 235.9 | 237.45 | 230.35 | 232.55 | 232.55 | -1.75 (-0.75%) | 544,230 |
| 4 Sep 2017 | INR | 239.2 | 241.8 | 232.9 | 234.3 | 234.3 | -4.9 (-2.05%) | 619,225 |
| 1 Sep 2017 | INR | 236.25 | 245 | 235.3 | 239.2 | 239.2 | +3.55 (+1.51%) | 1,470,730 |
| 31 Aug 2017 | INR | 239.65 | 242.3 | 234.5 | 235.65 | 235.65 | -4 (-1.67%) | 571,910 |
| 30 Aug 2017 | INR | 232.15 | 241.4 | 232.15 | 239.65 | 239.65 | +10.7 (+4.67%) | 1,351,420 |
| 29 Aug 2017 | INR | 226.95 | 234 | 226.15 | 228.95 | 228.95 | +1.4 (+0.62%) | 933,680 |
| 28 Aug 2017 | INR | 228.05 | 233.5 | 226.25 | 227.55 | 227.55 | -0.4 (-0.18%) | 650,025 |
| 24 Aug 2017 | INR | 234.95 | 238.75 | 225.55 | 227.95 | 227.95 | -5.2 (-2.23%) | 788,155 |
| 23 Aug 2017 | INR | 232.65 | 241 | 231.05 | 233.15 | 233.15 | -0.3 (-0.13%) | 736,830 |
| 22 Aug 2017 | INR | 240.95 | 241.95 | 230.65 | 233.45 | 233.45 | -4.9 (-2.06%) | 601,495 |
| 21 Aug 2017 | INR | 246.3 | 249 | 236.55 | 238.35 | 238.35 | -6.15 (-2.52%) | 1,205,835 |
| 18 Aug 2017 | INR | 235.8 | 245.9 | 232.2 | 244.5 | 244.5 | +6.35 (+2.67%) | 2,110,395 |
| 17 Aug 2017 | INR | 236.35 | 246 | 232.05 | 238.15 | 238.15 | +1.55 (+0.66%) | 1,200,370 |
