| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 166.94 | 167.7 | 156.14 | 159.64 | 79.82 | -4.42 (-2.69%) | 65,750 |
| 26 Sep 2017 | INR | 159.94 | 168 | 155.8 | 164.06 | 82.03 | +4.62 (+2.90%) | 89,464 |
| 25 Sep 2017 | INR | 162.2 | 163.06 | 154.1 | 159.44 | 79.72 | -2.76 (-1.70%) | 124,528 |
| 22 Sep 2017 | INR | 168 | 168 | 160.06 | 162.2 | 81.1 | -5.44 (-3.25%) | 122,898 |
| 21 Sep 2017 | INR | 170.86 | 170.86 | 161.5 | 167.64 | 83.82 | -1.72 (-1.02%) | 146,590 |
| 20 Sep 2017 | INR | 185 | 185 | 166 | 169.36 | 84.68 | -3.14 (-1.82%) | 158,894 |
| 19 Sep 2017 | INR | 177.9 | 177.9 | 170.76 | 172.5 | 86.25 | -5.1 (-2.87%) | 110,068 |
| 18 Sep 2017 | INR | 170 | 182 | 164 | 177.6 | 88.8 | +13.7 (+8.36%) | 351,686 |
| 15 Sep 2017 | INR | 167 | 167.6 | 159.76 | 163.9 | 81.95 | -4.16 (-2.48%) | 107,320 |
| 14 Sep 2017 | INR | 166.64 | 170.8 | 163.14 | 168.06 | 84.03 | +4.2 (+2.56%) | 316,560 |
| 13 Sep 2017 | INR | 177 | 183 | 161 | 163.86 | 81.93 | -13.9 (-7.82%) | 410,108 |
| 12 Sep 2017 | INR | 179.5 | 183.7 | 175 | 177.76 | 88.88 | -1.34 (-0.75%) | 447,036 |
| 11 Sep 2017 | INR | 183 | 188 | 176.94 | 179.1 | 89.55 | -1.6 (-0.89%) | 318,192 |
| 8 Sep 2017 | INR | 175 | 182.5 | 171 | 180.7 | 90.35 | +6.6 (+3.79%) | 224,586 |
| 7 Sep 2017 | INR | 176 | 177.9 | 170 | 174.1 | 87.05 | +0.66 (+0.38%) | 431,482 |
| 6 Sep 2017 | INR | 166.56 | 174.64 | 160.4 | 173.44 | 86.72 | +6.8 (+4.08%) | 473,044 |
| 5 Sep 2017 | INR | 151.5 | 168.94 | 151.44 | 166.64 | 83.32 | +15 (+9.89%) | 493,436 |
| 4 Sep 2017 | INR | 155.06 | 159.4 | 145.2 | 151.64 | 75.82 | -2.92 (-1.89%) | 147,776 |
| 1 Sep 2017 | INR | 150.94 | 159 | 150.64 | 154.56 | 77.28 | +4.76 (+3.18%) | 188,098 |
| 31 Aug 2017 | INR | 146.44 | 152 | 146 | 149.8 | 74.9 | +0.94 (+0.63%) | 141,234 |
| 30 Aug 2017 | INR | 147.2 | 150.06 | 147 | 148.86 | 74.43 | +2.8 (+1.92%) | 92,820 |
| 29 Aug 2017 | INR | 147.26 | 147.26 | 144 | 146.06 | 73.03 | -2.7 (-1.82%) | 128,862 |
| 28 Aug 2017 | INR | 145 | 151.8 | 141.7 | 148.76 | 74.38 | +3.46 (+2.38%) | 141,306 |
| 24 Aug 2017 | INR | 146.06 | 149.6 | 143.9 | 145.3 | 72.65 | -0.14 (-0.10%) | 103,048 |
| 23 Aug 2017 | INR | 144.14 | 146.7 | 138.1 | 145.44 | 72.72 | +3.18 (+2.24%) | 130,678 |
| 22 Aug 2017 | INR | 143.56 | 144.26 | 141.36 | 142.26 | 71.13 | +1.06 (+0.75%) | 98,960 |
| 21 Aug 2017 | INR | 147.56 | 152.5 | 140.3 | 141.2 | 70.6 | -6.66 (-4.50%) | 215,842 |
| 18 Aug 2017 | INR | 146.1 | 151 | 145 | 147.86 | 73.93 | -4.04 (-2.66%) | 183,012 |
| 17 Aug 2017 | INR | 147 | 154.9 | 142.2 | 151.9 | 75.95 | +3.76 (+2.54%) | 319,172 |
| 16 Aug 2017 | INR | 147.8 | 152.5 | 140.06 | 148.14 | 74.07 | +3.74 (+2.59%) | 278,772 |
