| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 141.63 | 142.35 | 136.95 | 137.73 | 137.73 | -2.44 (-1.74%) | 3,581,793 |
| 26 Sep 2017 | INR | 138.62 | 141.91 | 135.78 | 140.17 | 140.17 | +1.55 (+1.12%) | 6,137,928 |
| 25 Sep 2017 | INR | 143.18 | 143.18 | 136.82 | 138.62 | 138.62 | -4.96 (-3.45%) | 2,610,300 |
| 22 Sep 2017 | INR | 149.22 | 149.22 | 143.18 | 143.58 | 143.58 | -5.93 (-3.97%) | 2,561,816 |
| 21 Sep 2017 | INR | 153.22 | 154.05 | 148.9 | 149.51 | 149.51 | -3.86 (-2.52%) | 3,515,458 |
| 20 Sep 2017 | INR | 155.68 | 156.1 | 153.05 | 153.37 | 153.37 | -2.2 (-1.41%) | 2,536,670 |
| 19 Sep 2017 | INR | 156.82 | 157.39 | 155.3 | 155.57 | 155.57 | -0.7 (-0.45%) | 2,524,391 |
| 18 Sep 2017 | INR | 157.58 | 158.24 | 155.27 | 156.27 | 156.27 | -0.34 (-0.22%) | 3,156,843 |
| 15 Sep 2017 | INR | 153.79 | 158.14 | 153.07 | 156.61 | 156.61 | +1.57 (+1.01%) | 5,322,992 |
| 14 Sep 2017 | INR | 156.44 | 157.16 | 154.55 | 155.04 | 155.04 | -0.91 (-0.58%) | 2,307,819 |
| 13 Sep 2017 | INR | 156.44 | 158.41 | 154.7 | 155.95 | 155.95 | -0.66 (-0.42%) | 4,089,151 |
| 12 Sep 2017 | INR | 154.92 | 157.75 | 153.98 | 156.61 | 156.61 | +2.03 (+1.31%) | 4,646,191 |
| 11 Sep 2017 | INR | 155.57 | 156.53 | 153.2 | 154.58 | 154.58 | +0.47 (+0.30%) | 5,327,731 |
| 8 Sep 2017 | INR | 150.76 | 154.92 | 147.54 | 154.11 | 154.11 | +3.52 (+2.34%) | 6,466,571 |
| 7 Sep 2017 | INR | 146.25 | 152.8 | 146.25 | 150.59 | 150.59 | +4.43 (+3.03%) | 10,521,862 |
| 6 Sep 2017 | INR | 147.01 | 147.73 | 145.83 | 146.16 | 146.16 | -1.62 (-1.10%) | 1,606,606 |
| 5 Sep 2017 | INR | 148.86 | 149.62 | 146.67 | 147.78 | 147.78 | +0.83 (+0.56%) | 5,310,785 |
| 4 Sep 2017 | INR | 141.67 | 147.99 | 141.04 | 146.95 | 146.95 | +5.68 (+4.02%) | 8,038,290 |
| 1 Sep 2017 | INR | 141.29 | 141.95 | 139.96 | 141.27 | 141.27 | +0.85 (+0.61%) | 3,328,311 |
| 31 Aug 2017 | INR | 138.9 | 141.29 | 137.75 | 140.42 | 140.42 | +1.75 (+1.26%) | 13,078,567 |
| 30 Aug 2017 | INR | 136.86 | 139.55 | 136.61 | 138.67 | 138.67 | +2.59 (+1.90%) | 4,327,218 |
| 29 Aug 2017 | INR | 138.26 | 138.64 | 135.34 | 136.08 | 136.08 | -2.73 (-1.97%) | 1,682,184 |
| 28 Aug 2017 | INR | 138.56 | 140.08 | 137.75 | 138.81 | 138.81 | +1.12 (+0.81%) | 2,037,472 |
| 24 Aug 2017 | INR | 137.86 | 139.07 | 137.33 | 137.69 | 137.69 | -0.08 (-0.06%) | 1,738,949 |
| 23 Aug 2017 | INR | 137.39 | 138.75 | 136 | 137.77 | 137.77 | +1.03 (+0.75%) | 3,073,759 |
| 22 Aug 2017 | INR | 139.09 | 139.47 | 136.44 | 136.74 | 136.74 | -1.59 (-1.15%) | 1,511,157 |
| 21 Aug 2017 | INR | 140.19 | 141.52 | 137.75 | 138.33 | 138.33 | -1.82 (-1.30%) | 2,147,872 |
| 18 Aug 2017 | INR | 139.39 | 141.82 | 138.5 | 140.15 | 140.15 | -0.23 (-0.16%) | 3,050,543 |
| 17 Aug 2017 | INR | 143.11 | 144.3 | 139.94 | 140.38 | 140.38 | -2.16 (-1.52%) | 1,823,178 |
| 16 Aug 2017 | INR | 141.4 | 143.47 | 140.42 | 142.54 | 142.54 | +2.03 (+1.44%) | 2,448,766 |
