| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 225 | 227.8 | 206.3 | 208.9 | 208.9 | -13.5 (-6.07%) | 1,623,935 |
| 26 Sep 2017 | INR | 204 | 224.75 | 204 | 222.4 | 222.4 | +19.9 (+9.83%) | 2,565,848 |
| 25 Sep 2017 | INR | 210 | 212.45 | 199.2 | 202.5 | 202.5 | -7.65 (-3.64%) | 488,822 |
| 22 Sep 2017 | INR | 205.6 | 221.25 | 204.05 | 210.15 | 210.15 | +3.3 (+1.60%) | 2,505,337 |
| 21 Sep 2017 | INR | 213.35 | 215 | 205 | 206.85 | 206.85 | -6.2 (-2.91%) | 486,322 |
| 20 Sep 2017 | INR | 214 | 217.5 | 212.1 | 213.05 | 213.05 | -0.1 (-0.05%) | 523,177 |
| 19 Sep 2017 | INR | 216 | 218.7 | 212.3 | 213.15 | 213.15 | -1.2 (-0.56%) | 504,817 |
| 18 Sep 2017 | INR | 212 | 217.5 | 212 | 214.35 | 214.35 | +5.6 (+2.68%) | 861,196 |
| 15 Sep 2017 | INR | 205.75 | 210 | 202 | 208.75 | 208.75 | +1.9 (+0.92%) | 685,167 |
| 14 Sep 2017 | INR | 206.15 | 208.85 | 205.05 | 206.85 | 206.85 | +1.6 (+0.78%) | 341,645 |
| 13 Sep 2017 | INR | 206.7 | 209.15 | 205 | 205.25 | 205.25 | -1.3 (-0.63%) | 334,024 |
| 12 Sep 2017 | INR | 210.45 | 211.3 | 205.25 | 206.55 | 206.55 | -2.3 (-1.10%) | 417,986 |
| 11 Sep 2017 | INR | 206.7 | 212.3 | 205.05 | 208.85 | 208.85 | +4.9 (+2.40%) | 788,223 |
| 8 Sep 2017 | INR | 208.95 | 211.7 | 202.2 | 203.95 | 203.95 | -3.65 (-1.76%) | 712,902 |
| 7 Sep 2017 | INR | 208.4 | 213.95 | 203.5 | 207.6 | 207.6 | +1.75 (+0.85%) | 1,106,208 |
| 6 Sep 2017 | INR | 207.35 | 209.7 | 203.45 | 205.85 | 205.85 | -2.9 (-1.39%) | 567,931 |
| 5 Sep 2017 | INR | 206.85 | 214 | 206 | 208.75 | 208.75 | +2.8 (+1.36%) | 937,005 |
| 4 Sep 2017 | INR | 203.9 | 215.5 | 202.2 | 205.95 | 205.95 | +6.2 (+3.10%) | 1,402,995 |
| 1 Sep 2017 | INR | 200.75 | 202.8 | 194.55 | 199.75 | 199.75 | -0.95 (-0.47%) | 637,494 |
| 31 Aug 2017 | INR | 201.55 | 204.9 | 199.2 | 200.7 | 200.7 | 0.0 (0.0%) | 529,744 |
| 30 Aug 2017 | INR | 200.45 | 203.9 | 199.5 | 200.7 | 200.7 | +2.65 (+1.34%) | 315,916 |
| 29 Aug 2017 | INR | 198 | 206.5 | 196.5 | 198.05 | 198.05 | -3.6 (-1.79%) | 986,604 |
| 28 Aug 2017 | INR | 198.1 | 203.75 | 198.1 | 201.65 | 201.65 | +4.7 (+2.39%) | 553,554 |
| 24 Aug 2017 | INR | 185.05 | 203.8 | 184.85 | 196.95 | 196.95 | +12.55 (+6.81%) | 1,451,162 |
| 23 Aug 2017 | INR | 176.95 | 189.8 | 176.1 | 184.4 | 184.4 | +9.35 (+5.34%) | 1,963,948 |
| 22 Aug 2017 | INR | 183.45 | 185.45 | 171.25 | 175.05 | 175.05 | -5.1 (-2.83%) | 1,014,864 |
| 21 Aug 2017 | INR | 192 | 192.65 | 178.3 | 180.15 | 180.15 | -11.2 (-5.85%) | 1,283,160 |
| 18 Aug 2017 | INR | 193.75 | 194.1 | 188 | 191.35 | 191.35 | -3.65 (-1.87%) | 472,504 |
| 17 Aug 2017 | INR | 194 | 197 | 193.05 | 195 | 195 | +3.75 (+1.96%) | 450,476 |
| 16 Aug 2017 | INR | 194.9 | 197.25 | 188.45 | 191.25 | 191.25 | -2.15 (-1.11%) | 520,278 |
