| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 206.05 | 213.8 | 198 | 204.65 | 204.65 | -0.45 (-0.22%) | 5,861 |
| 26 Sep 2017 | INR | 206.2 | 211.4 | 201 | 205.1 | 205.1 | -1 (-0.49%) | 11,014 |
| 25 Sep 2017 | INR | 211 | 216.5 | 203 | 206.1 | 206.1 | -2.1 (-1.01%) | 24,951 |
| 22 Sep 2017 | INR | 219.9 | 233.1 | 205 | 208.2 | 208.2 | -9.65 (-4.43%) | 63,386 |
| 21 Sep 2017 | INR | 213.2 | 220 | 200.95 | 217.85 | 217.85 | +9.85 (+4.74%) | 31,790 |
| 20 Sep 2017 | INR | 210.9 | 219 | 203.5 | 208 | 208 | +2.2 (+1.07%) | 4,764 |
| 19 Sep 2017 | INR | 200.6 | 219.5 | 191.6 | 205.8 | 205.8 | +12.9 (+6.69%) | 66,278 |
| 18 Sep 2017 | INR | 195 | 195 | 189.95 | 192.9 | 192.9 | +1.3 (+0.68%) | 2,716 |
| 15 Sep 2017 | INR | 194 | 198 | 190 | 191.6 | 191.6 | +1.6 (+0.84%) | 8,937 |
| 14 Sep 2017 | INR | 186.65 | 191 | 186.6 | 190 | 190 | +2.15 (+1.14%) | 8,309 |
| 13 Sep 2017 | INR | 191.95 | 191.95 | 185.75 | 187.85 | 187.85 | -2.05 (-1.08%) | 4,015 |
| 12 Sep 2017 | INR | 189.5 | 193 | 187 | 189.9 | 189.9 | +5.7 (+3.09%) | 11,223 |
| 11 Sep 2017 | INR | 184.35 | 187.85 | 183.1 | 184.2 | 184.2 | -0.7 (-0.38%) | 2,013 |
| 8 Sep 2017 | INR | 185.45 | 188.8 | 183 | 184.9 | 184.9 | -1.25 (-0.67%) | 3,635 |
| 7 Sep 2017 | INR | 187.65 | 190.3 | 185 | 186.15 | 186.15 | -3.45 (-1.82%) | 10,545 |
| 6 Sep 2017 | INR | 187.5 | 190.4 | 187 | 189.6 | 189.6 | +1.35 (+0.72%) | 4,115 |
| 5 Sep 2017 | INR | 189.1 | 191.85 | 187 | 188.25 | 188.25 | -1.55 (-0.82%) | 4,035 |
| 4 Sep 2017 | INR | 188.75 | 192.5 | 188.05 | 189.8 | 189.8 | +3.3 (+1.77%) | 7,561 |
| 1 Sep 2017 | INR | 192 | 193 | 185 | 186.5 | 186.5 | -1.75 (-0.93%) | 4,784 |
| 31 Aug 2017 | INR | 187.05 | 191 | 187.05 | 188.25 | 188.25 | +0.3 (+0.16%) | 542 |
| 30 Aug 2017 | INR | 189.8 | 191.9 | 187.4 | 187.95 | 187.95 | +0.3 (+0.16%) | 3,699 |
| 29 Aug 2017 | INR | 195 | 195 | 185.4 | 187.65 | 187.65 | -5.5 (-2.85%) | 2,954 |
| 28 Aug 2017 | INR | 190 | 194 | 189.5 | 193.15 | 193.15 | +2.15 (+1.13%) | 1,530 |
| 24 Aug 2017 | INR | 191.85 | 194 | 190 | 191 | 191 | +3.05 (+1.62%) | 1,804 |
| 23 Aug 2017 | INR | 191.05 | 192.25 | 186.1 | 187.95 | 187.95 | -4 (-2.08%) | 3,053 |
| 22 Aug 2017 | INR | 191 | 195 | 189.05 | 191.95 | 191.95 | -1.05 (-0.54%) | 6,000 |
| 21 Aug 2017 | INR | 190.7 | 195 | 190 | 193 | 193 | +0.55 (+0.29%) | 1,585 |
| 18 Aug 2017 | INR | 191.35 | 195 | 187.1 | 192.45 | 192.45 | +2.15 (+1.13%) | 3,087 |
| 17 Aug 2017 | INR | 191.95 | 192 | 189.95 | 190.3 | 190.3 | +1.05 (+0.55%) | 1,683 |
| 16 Aug 2017 | INR | 191.05 | 191.55 | 187 | 189.25 | 189.25 | -0.8 (-0.42%) | 7,310 |
