| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 211 | 250 | 211 | 228.35 | 228.35 | +15.3 (+7.18%) | 9,977,947 |
| 25 Sep 2017 | INR | 220 | 220.2 | 210.55 | 213.05 | 213.05 | -5.8 (-2.65%) | 28,427 |
| 22 Sep 2017 | INR | 225 | 225 | 216.1 | 218.85 | 218.85 | -9.4 (-4.12%) | 17,221 |
| 21 Sep 2017 | INR | 234.05 | 234.05 | 225.95 | 228.25 | 228.25 | -4.95 (-2.12%) | 41,584 |
| 20 Sep 2017 | INR | 238.35 | 240.1 | 232.2 | 233.2 | 233.2 | -3.25 (-1.37%) | 33,367 |
| 19 Sep 2017 | INR | 235.45 | 243.05 | 230 | 236.45 | 236.45 | +6.45 (+2.80%) | 40,556 |
| 18 Sep 2017 | INR | 223.6 | 235.85 | 218.5 | 230 | 230 | +9.9 (+4.50%) | 75,184 |
| 15 Sep 2017 | INR | 218.5 | 224.9 | 214.25 | 220.1 | 220.1 | +6.05 (+2.83%) | 62,816 |
| 14 Sep 2017 | INR | 206.55 | 216.85 | 206 | 214.05 | 214.05 | +7.5 (+3.63%) | 20,246 |
| 13 Sep 2017 | INR | 213.85 | 214 | 205.2 | 206.55 | 206.55 | -4.65 (-2.20%) | 20,989 |
| 12 Sep 2017 | INR | 217 | 218.5 | 210.5 | 211.2 | 211.2 | -4.2 (-1.95%) | 13,258 |
| 11 Sep 2017 | INR | 215.95 | 218.6 | 212.65 | 215.4 | 215.4 | +4.15 (+1.96%) | 23,482 |
| 8 Sep 2017 | INR | 214 | 215.7 | 210.5 | 211.25 | 211.25 | -5.2 (-2.40%) | 7,692 |
| 7 Sep 2017 | INR | 213.9 | 222 | 208 | 216.45 | 216.45 | +4.4 (+2.07%) | 16,309 |
| 6 Sep 2017 | INR | 215 | 216 | 210.75 | 212.05 | 212.05 | -3.3 (-1.53%) | 10,660 |
| 5 Sep 2017 | INR | 217.6 | 220 | 214 | 215.35 | 215.35 | +1.15 (+0.54%) | 9,614 |
| 4 Sep 2017 | INR | 219.2 | 223.5 | 211.9 | 214.2 | 214.2 | -3.1 (-1.43%) | 15,790 |
| 1 Sep 2017 | INR | 218.25 | 228 | 216 | 217.3 | 217.3 | -0.15 (-0.07%) | 13,685 |
| 31 Aug 2017 | INR | 216.5 | 220 | 216 | 217.45 | 217.45 | +1.1 (+0.51%) | 5,804 |
| 30 Aug 2017 | INR | 213.55 | 218.05 | 213.05 | 216.35 | 216.35 | +4.15 (+1.96%) | 6,419 |
| 29 Aug 2017 | INR | 216.2 | 219.3 | 211.3 | 212.2 | 212.2 | -5.95 (-2.73%) | 7,646 |
| 28 Aug 2017 | INR | 221 | 221.4 | 216.9 | 218.15 | 218.15 | +1.25 (+0.58%) | 6,732 |
| 24 Aug 2017 | INR | 215.5 | 219.25 | 215.05 | 216.9 | 216.9 | +1.4 (+0.65%) | 4,801 |
| 23 Aug 2017 | INR | 208 | 219 | 208 | 215.5 | 215.5 | +5.15 (+2.45%) | 18,494 |
| 22 Aug 2017 | INR | 214 | 214.45 | 208.65 | 210.35 | 210.35 | -0.9 (-0.43%) | 5,434 |
| 21 Aug 2017 | INR | 212 | 219.85 | 210.1 | 211.25 | 211.25 | -4.65 (-2.15%) | 15,334 |
| 18 Aug 2017 | INR | 223 | 223 | 212.45 | 215.9 | 215.9 | -6.1 (-2.75%) | 22,310 |
| 17 Aug 2017 | INR | 211 | 226.5 | 205.05 | 222 | 222 | +13.9 (+6.68%) | 76,745 |
| 16 Aug 2017 | INR | 211.15 | 213.1 | 206.3 | 208.1 | 208.1 | -2 (-0.95%) | 40,150 |
| 14 Aug 2017 | INR | 203.7 | 227.55 | 203 | 210.1 | 210.1 | +9.45 (+4.71%) | 71,070 |
