| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 222.15 | 222.15 | 215.1 | 217.005 | 144.67 | -2.295 (-1.05%) | 114,643 |
| 26 Sep 2017 | INR | 223.395 | 224.55 | 217.995 | 219.3 | 146.2 | -2.595 (-1.17%) | 251,122 |
| 25 Sep 2017 | INR | 226.995 | 226.995 | 219.045 | 221.895 | 147.93 | -5.355 (-2.36%) | 147,864 |
| 22 Sep 2017 | INR | 229.995 | 230.55 | 226.005 | 227.25 | 151.5 | -3.255 (-1.41%) | 123,919 |
| 21 Sep 2017 | INR | 235.35 | 237.045 | 229.995 | 230.505 | 153.67 | -4.395 (-1.87%) | 154,108 |
| 20 Sep 2017 | INR | 232.995 | 235.995 | 230.25 | 234.9 | 156.6 | +3 (+1.29%) | 164,316 |
| 19 Sep 2017 | INR | 231.945 | 233.505 | 228 | 231.9 | 154.6 | +1.845 (+0.80%) | 117,624 |
| 18 Sep 2017 | INR | 229.605 | 232.005 | 228 | 230.055 | 153.37 | +0.51 (+0.22%) | 148,366 |
| 15 Sep 2017 | INR | 231.045 | 232.455 | 227.505 | 229.545 | 153.03 | -1.5 (-0.65%) | 162,100 |
| 14 Sep 2017 | INR | 231.945 | 233.4 | 230.1 | 231.045 | 154.03 | +0.84 (+0.36%) | 91,041 |
| 13 Sep 2017 | INR | 232.5 | 238.905 | 229.095 | 230.205 | 153.47 | -1.845 (-0.80%) | 249,384 |
| 12 Sep 2017 | INR | 232.005 | 235.5 | 230.55 | 232.05 | 154.7 | +0.255 (+0.11%) | 260,136 |
| 11 Sep 2017 | INR | 232.995 | 234.945 | 226.995 | 231.795 | 154.53 | -1.05 (-0.45%) | 110,736 |
| 8 Sep 2017 | INR | 235.2 | 237.9 | 231 | 232.845 | 155.23 | -3.21 (-1.36%) | 96,645 |
| 7 Sep 2017 | INR | 238.305 | 238.695 | 234.9 | 236.055 | 157.37 | -2.7 (-1.13%) | 120,210 |
| 6 Sep 2017 | INR | 235.695 | 239.655 | 235.5 | 238.755 | 159.17 | -6.75 (-2.75%) | 118,794 |
| 5 Sep 2017 | INR | 247.05 | 249 | 244.305 | 245.505 | 163.67 | 0.0 (0.0%) | 190,551 |
| 4 Sep 2017 | INR | 246 | 247.995 | 239.1 | 245.505 | 163.67 | -0.39 (-0.16%) | 142,680 |
| 1 Sep 2017 | INR | 241.845 | 247.005 | 240 | 245.895 | 163.93 | +6.09 (+2.54%) | 159,912 |
| 31 Aug 2017 | INR | 240.3 | 241.5 | 239.145 | 239.805 | 159.87 | -0.795 (-0.33%) | 92,085 |
| 30 Aug 2017 | INR | 238.155 | 241.8 | 238.155 | 240.6 | 160.4 | +3.405 (+1.44%) | 75,591 |
| 29 Aug 2017 | INR | 238.995 | 240 | 235.605 | 237.195 | 158.13 | -2.61 (-1.09%) | 128,965 |
| 28 Aug 2017 | INR | 241.95 | 242.85 | 238.995 | 239.805 | 159.87 | -0.24 (-0.10%) | 95,814 |
| 24 Aug 2017 | INR | 241.605 | 241.605 | 237.495 | 240.045 | 160.03 | -0.45 (-0.19%) | 62,166 |
| 23 Aug 2017 | INR | 238.005 | 242.505 | 236.25 | 240.495 | 160.33 | +2.7 (+1.14%) | 138,127 |
| 22 Aug 2017 | INR | 238.995 | 243.045 | 236.7 | 237.795 | 158.53 | -1.605 (-0.67%) | 118,941 |
| 21 Aug 2017 | INR | 238.995 | 241.95 | 237.705 | 239.4 | 159.6 | +0.945 (+0.40%) | 86,976 |
| 18 Aug 2017 | INR | 243.9 | 243.9 | 235.2 | 238.455 | 158.97 | -6.495 (-2.65%) | 127,947 |
| 17 Aug 2017 | INR | 238.995 | 249.705 | 238.095 | 244.95 | 163.3 | +6.405 (+2.69%) | 152,512 |
| 16 Aug 2017 | INR | 229.005 | 239.805 | 229.005 | 238.545 | 159.03 | +9.045 (+3.94%) | 202,024 |
