| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 170.5 | 172.5 | 161.5 | 163.7 | 16.37 | -4.1 (-2.44%) | 955,820 |
| 26 Sep 2017 | INR | 171.7 | 175.9 | 160 | 167.8 | 16.78 | -1.7 (-1.00%) | 4,041,340 |
| 25 Sep 2017 | INR | 181 | 183.9 | 161.9 | 169.5 | 16.95 | -10 (-5.57%) | 1,336,140 |
| 22 Sep 2017 | INR | 181.1 | 184.4 | 178 | 179.5 | 17.95 | -3.7 (-2.02%) | 2,302,600 |
| 21 Sep 2017 | INR | 192 | 192.5 | 177 | 183.2 | 18.32 | -7 (-3.68%) | 2,216,330 |
| 20 Sep 2017 | INR | 187.8 | 195.9 | 184.2 | 190.2 | 19.02 | +6 (+3.26%) | 5,525,280 |
| 19 Sep 2017 | INR | 174.7 | 190 | 173.6 | 184.2 | 18.42 | +10.8 (+6.23%) | 5,387,760 |
| 18 Sep 2017 | INR | 172.6 | 188 | 172.5 | 173.4 | 17.34 | +0.6 (+0.35%) | 11,066,270 |
| 15 Sep 2017 | INR | 170.9 | 176.8 | 169 | 172.8 | 17.28 | +1 (+0.58%) | 2,091,610 |
| 14 Sep 2017 | INR | 174 | 174.5 | 168.5 | 171.8 | 17.18 | -0.2 (-0.12%) | 875,970 |
| 13 Sep 2017 | INR | 176.7 | 177.3 | 170.7 | 172 | 17.2 | -4.3 (-2.44%) | 456,700 |
| 12 Sep 2017 | INR | 176 | 181.2 | 172.2 | 176.3 | 17.63 | +2.8 (+1.61%) | 1,695,420 |
| 11 Sep 2017 | INR | 171.9 | 177.5 | 170 | 173.5 | 17.35 | +1.6 (+0.93%) | 1,518,150 |
| 8 Sep 2017 | INR | 173.3 | 176.8 | 165.8 | 171.9 | 17.19 | +0.2 (+0.12%) | 1,089,980 |
| 7 Sep 2017 | INR | 175 | 178.6 | 170.5 | 171.7 | 17.17 | -2.2 (-1.27%) | 925,140 |
| 6 Sep 2017 | INR | 175 | 180.7 | 168.8 | 173.9 | 17.39 | -3.3 (-1.86%) | 2,482,140 |
| 5 Sep 2017 | INR | 183 | 191 | 171.4 | 177.2 | 17.72 | -2.5 (-1.39%) | 11,489,740 |
| 4 Sep 2017 | INR | 154 | 179.8 | 147.5 | 179.7 | 17.97 | +29.9 (+19.96%) | 37,894,220 |
| 1 Sep 2017 | INR | 149.4 | 156.8 | 146.1 | 149.8 | 14.98 | +3.3 (+2.25%) | 6,976,810 |
| 31 Aug 2017 | INR | 138 | 151.1 | 135 | 146.5 | 14.65 | +9.1 (+6.62%) | 2,472,690 |
| 30 Aug 2017 | INR | 139 | 141.4 | 136.5 | 137.4 | 13.74 | +0.5 (+0.37%) | 70,250 |
| 29 Aug 2017 | INR | 136 | 139.4 | 136 | 136.9 | 13.69 | +0.3 (+0.22%) | 90,650 |
| 28 Aug 2017 | INR | 136 | 139.5 | 131.7 | 136.6 | 13.66 | -0.6 (-0.44%) | 549,800 |
| 24 Aug 2017 | INR | 136.1 | 139 | 136 | 137.2 | 13.72 | +1.6 (+1.18%) | 238,420 |
| 23 Aug 2017 | INR | 134 | 136.8 | 133 | 135.6 | 13.56 | +0.1 (+0.07%) | 69,320 |
| 22 Aug 2017 | INR | 139.8 | 139.8 | 134.4 | 135.5 | 13.55 | -1.3 (-0.95%) | 592,830 |
| 21 Aug 2017 | INR | 141.5 | 141.9 | 136 | 136.8 | 13.68 | -2.5 (-1.79%) | 79,540 |
| 18 Aug 2017 | INR | 139 | 141.9 | 138 | 139.3 | 13.93 | -0.6 (-0.43%) | 161,360 |
| 17 Aug 2017 | INR | 136.5 | 140.7 | 136 | 139.9 | 13.99 | +3.4 (+2.49%) | 231,030 |
| 16 Aug 2017 | INR | 134.9 | 137.5 | 134.3 | 136.5 | 13.65 | +3.4 (+2.55%) | 171,630 |
