| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | INR | 207.6 | 207.65 | 198.85 | 205 | 205 | -1.25 (-0.61%) | 35,833 |
| 20 Sep 2017 | INR | 200.95 | 210 | 199.9 | 206.25 | 206.25 | +7.2 (+3.62%) | 97,385 |
| 19 Sep 2017 | INR | 199.65 | 201 | 197.5 | 199.05 | 199.05 | +0.8 (+0.40%) | 17,461 |
| 18 Sep 2017 | INR | 202.4 | 203 | 196.65 | 198.25 | 198.25 | -2.15 (-1.07%) | 38,614 |
| 15 Sep 2017 | INR | 205.4 | 205.4 | 199.15 | 200.4 | 200.4 | -3 (-1.47%) | 60,478 |
| 14 Sep 2017 | INR | 213.5 | 214.75 | 202 | 203.4 | 203.4 | -4.3 (-2.07%) | 102,078 |
| 13 Sep 2017 | INR | 205.2 | 222 | 203.05 | 207.7 | 207.7 | +0.35 (+0.17%) | 219,596 |
| 12 Sep 2017 | INR | 200.25 | 209.1 | 199.3 | 207.35 | 207.35 | +5.05 (+2.50%) | 48,229 |
| 11 Sep 2017 | INR | 198.55 | 205 | 197.1 | 202.3 | 202.3 | +4.4 (+2.22%) | 31,897 |
| 8 Sep 2017 | INR | 199.15 | 200 | 196.5 | 197.9 | 197.9 | -0.85 (-0.43%) | 23,610 |
| 7 Sep 2017 | INR | 201 | 203 | 198 | 198.75 | 198.75 | -0.3 (-0.15%) | 25,430 |
| 6 Sep 2017 | INR | 201 | 202 | 197.4 | 199.05 | 199.05 | -2.45 (-1.22%) | 27,669 |
| 5 Sep 2017 | INR | 201.1 | 206.9 | 200 | 201.5 | 201.5 | -0.7 (-0.35%) | 22,348 |
| 4 Sep 2017 | INR | 206.4 | 207.2 | 200 | 202.2 | 202.2 | -2.9 (-1.41%) | 20,753 |
| 1 Sep 2017 | INR | 202.4 | 208.7 | 201.55 | 205.1 | 205.1 | +4.7 (+2.35%) | 45,917 |
| 31 Aug 2017 | INR | 200 | 201.7 | 198.45 | 200.4 | 200.4 | +1.05 (+0.53%) | 16,585 |
| 30 Aug 2017 | INR | 205 | 205 | 195.15 | 199.35 | 199.35 | -0.45 (-0.23%) | 23,722 |
| 29 Aug 2017 | INR | 202.2 | 207.5 | 198.3 | 199.8 | 199.8 | -0.35 (-0.17%) | 18,829 |
| 28 Aug 2017 | INR | 205 | 205 | 197.4 | 200.15 | 200.15 | -3.7 (-1.82%) | 11,995 |
| 24 Aug 2017 | INR | 199.5 | 205 | 199.5 | 203.85 | 203.85 | +7.6 (+3.87%) | 48,051 |
| 23 Aug 2017 | INR | 196 | 199.9 | 194.3 | 196.25 | 196.25 | +0.55 (+0.28%) | 19,784 |
| 22 Aug 2017 | INR | 199 | 200.95 | 194.85 | 195.7 | 195.7 | -2.05 (-1.04%) | 7,973 |
| 21 Aug 2017 | INR | 195 | 209.7 | 195 | 197.75 | 197.75 | +0.8 (+0.41%) | 22,656 |
| 18 Aug 2017 | INR | 199.8 | 200.5 | 196.05 | 196.95 | 196.95 | -2.85 (-1.43%) | 13,676 |
| 17 Aug 2017 | INR | 203.7 | 205.15 | 197.2 | 199.8 | 199.8 | -1.8 (-0.89%) | 8,480 |
| 16 Aug 2017 | INR | 202.5 | 203.6 | 198 | 201.6 | 201.6 | +3.75 (+1.90%) | 9,628 |
| 14 Aug 2017 | INR | 204 | 204 | 197 | 197.85 | 197.85 | +0.75 (+0.38%) | 24,415 |
| 11 Aug 2017 | INR | 201 | 203.75 | 194.05 | 197.1 | 197.1 | -5.6 (-2.76%) | 50,408 |
| 10 Aug 2017 | INR | 205 | 209.5 | 201.1 | 202.7 | 202.7 | -5.25 (-2.52%) | 49,913 |
| 9 Aug 2017 | INR | 215 | 217 | 205.5 | 207.95 | 207.95 | -7.5 (-3.48%) | 23,314 |
