| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 169 | 169 | 164 | 168 | 33.6 | +1.75 (+1.05%) | 3,862 |
| 22 Sep 2017 | INR | 167 | 169.9 | 166.25 | 166.25 | 33.25 | -1.25 (-0.75%) | 3,478 |
| 21 Sep 2017 | INR | 168 | 169.25 | 167 | 167.5 | 33.5 | -0.8 (-0.48%) | 3,491 |
| 20 Sep 2017 | INR | 172 | 172 | 167 | 168.3 | 33.66 | -1.7 (-1%) | 3,204 |
| 19 Sep 2017 | INR | 170 | 171.9 | 170 | 170 | 34 | -0.5 (-0.29%) | 4,450 |
| 18 Sep 2017 | INR | 172 | 172 | 169.1 | 170.5 | 34.1 | -0.2 (-0.12%) | 3,372 |
| 15 Sep 2017 | INR | 168.5 | 172.85 | 168.5 | 170.7 | 34.14 | +2.7 (+1.61%) | 3,934 |
| 14 Sep 2017 | INR | 170 | 170 | 165 | 168 | 33.6 | +0.1 (+0.06%) | 3,503 |
| 13 Sep 2017 | INR | 168 | 170 | 167 | 167.9 | 33.58 | -1.1 (-0.65%) | 3,682 |
| 12 Sep 2017 | INR | 174 | 174.5 | 169 | 169 | 33.8 | -3.4 (-1.97%) | 5,526 |
| 11 Sep 2017 | INR | 173 | 177 | 170 | 172.4 | 34.48 | +0.95 (+0.55%) | 1,321 |
| 8 Sep 2017 | INR | 175 | 175 | 171 | 171.45 | 34.29 | +0.05 (+0.03%) | 3,249 |
| 7 Sep 2017 | INR | 172 | 175 | 169 | 171.4 | 34.28 | -1.2 (-0.70%) | 5,688 |
| 6 Sep 2017 | INR | 173 | 175 | 167 | 172.6 | 34.52 | +1.2 (+0.70%) | 7,842 |
| 5 Sep 2017 | INR | 172 | 172 | 169.5 | 171.4 | 34.28 | +1.4 (+0.82%) | 662 |
| 4 Sep 2017 | INR | 172.5 | 172.5 | 169 | 170 | 34 | -0.95 (-0.56%) | 1,100 |
| 1 Sep 2017 | INR | 167 | 173 | 166 | 170.95 | 34.19 | +5.95 (+3.61%) | 1,825 |
| 31 Aug 2017 | INR | 164 | 167 | 162 | 165 | 33 | +4 (+2.48%) | 824 |
| 30 Aug 2017 | INR | 161 | 165.05 | 159 | 161 | 32.2 | +0.65 (+0.41%) | 6,405 |
| 29 Aug 2017 | INR | 158 | 161 | 155.1 | 160.35 | 32.07 | +3.8 (+2.43%) | 2,177 |
| 28 Aug 2017 | INR | 158 | 162.25 | 155.05 | 156.55 | 31.31 | +1.7 (+1.10%) | 5,179 |
| 24 Aug 2017 | INR | 152 | 154.85 | 152 | 154.85 | 30.97 | +7.35 (+4.98%) | 16,177 |
| 23 Aug 2017 | INR | 150 | 154 | 147 | 147.5 | 29.5 | -2.5 (-1.67%) | 2,749 |
| 22 Aug 2017 | INR | 156 | 157 | 150 | 150 | 30 | -3.65 (-2.38%) | 2,259 |
| 21 Aug 2017 | INR | 162 | 162 | 152.5 | 153.65 | 30.73 | -6 (-3.76%) | 5,038 |
| 18 Aug 2017 | INR | 159 | 160 | 158 | 159.65 | 31.93 | +2.65 (+1.69%) | 1,103 |
| 17 Aug 2017 | INR | 155 | 161.5 | 155 | 157 | 31.4 | +2 (+1.29%) | 1,347 |
| 16 Aug 2017 | INR | 153 | 155 | 150 | 155 | 31 | +3.8 (+2.51%) | 839 |
| 14 Aug 2017 | INR | 153 | 153 | 144.25 | 151.2 | 30.24 | +0.9 (+0.60%) | 5,727 |
| 11 Aug 2017 | INR | 156.4 | 159 | 150.3 | 150.3 | 30.06 | -7.9 (-4.99%) | 4,792 |
