| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | INR | 243.7 | 244.5 | 236.5 | 243 | 243 | -0.7 (-0.29%) | 9,619 |
| 6 Oct 2017 | INR | 242.5 | 252 | 242.5 | 243.7 | 243.7 | +2.4 (+0.99%) | 19,278 |
| 5 Oct 2017 | INR | 236.9 | 242 | 232.05 | 241.3 | 241.3 | +9.95 (+4.30%) | 24,950 |
| 4 Oct 2017 | INR | 227.95 | 236 | 224.3 | 231.35 | 231.35 | +8.35 (+3.74%) | 4,050 |
| 3 Oct 2017 | INR | 225.7 | 230.5 | 222 | 223 | 223 | -2.8 (-1.24%) | 1,813 |
| 29 Sep 2017 | INR | 223.05 | 228.5 | 222.55 | 225.8 | 225.8 | +1.6 (+0.71%) | 1,898 |
| 28 Sep 2017 | INR | 222.05 | 232 | 220 | 224.2 | 224.2 | -1 (-0.44%) | 4,549 |
| 27 Sep 2017 | INR | 222.35 | 227.85 | 222.35 | 225.2 | 225.2 | -0.1 (-0.04%) | 1,761 |
| 26 Sep 2017 | INR | 223.45 | 226.8 | 222.25 | 225.3 | 225.3 | +0.1 (+0.04%) | 5,031 |
| 25 Sep 2017 | INR | 225.5 | 228.9 | 222.65 | 225.2 | 225.2 | -3.75 (-1.64%) | 2,961 |
| 22 Sep 2017 | INR | 232 | 235.4 | 228 | 228.95 | 228.95 | -3.9 (-1.67%) | 18,684 |
| 21 Sep 2017 | INR | 237.35 | 239.8 | 231.95 | 232.85 | 232.85 | +0.6 (+0.26%) | 8,986 |
| 20 Sep 2017 | INR | 230.7 | 237.9 | 230.65 | 232.25 | 232.25 | -1.85 (-0.79%) | 26,786 |
| 19 Sep 2017 | INR | 237 | 237.5 | 232.5 | 234.1 | 234.1 | +1.55 (+0.67%) | 21,155 |
| 18 Sep 2017 | INR | 232.3 | 238 | 231.9 | 232.55 | 232.55 | -1.7 (-0.73%) | 11,782 |
| 15 Sep 2017 | INR | 231.55 | 238 | 231.5 | 234.25 | 234.25 | +0.85 (+0.36%) | 3,890 |
| 14 Sep 2017 | INR | 234.95 | 237.95 | 232 | 233.4 | 233.4 | +1.05 (+0.45%) | 13,777 |
| 13 Sep 2017 | INR | 231.95 | 233.9 | 229 | 232.35 | 232.35 | +0.4 (+0.17%) | 5,211 |
| 12 Sep 2017 | INR | 238.8 | 238.8 | 229.2 | 231.95 | 231.95 | -4.35 (-1.84%) | 10,155 |
| 11 Sep 2017 | INR | 234.7 | 239.8 | 220.2 | 236.3 | 236.3 | -3.6 (-1.50%) | 31,790 |
| 8 Sep 2017 | INR | 245 | 245 | 237.45 | 239.9 | 239.9 | -1.35 (-0.56%) | 6,597 |
| 7 Sep 2017 | INR | 241.55 | 244.9 | 239 | 241.25 | 241.25 | +0.05 (+0.02%) | 3,847 |
| 6 Sep 2017 | INR | 241.95 | 247 | 240.05 | 241.2 | 241.2 | -4.4 (-1.79%) | 1,551 |
| 5 Sep 2017 | INR | 240.95 | 247.35 | 240.95 | 245.6 | 245.6 | +3.9 (+1.61%) | 2,155 |
| 4 Sep 2017 | INR | 240.3 | 244.95 | 240.25 | 241.7 | 241.7 | +1.35 (+0.56%) | 2,804 |
| 1 Sep 2017 | INR | 241.15 | 245.5 | 239.05 | 240.35 | 240.35 | +1.4 (+0.59%) | 1,848 |
| 31 Aug 2017 | INR | 244.85 | 244.95 | 238.1 | 238.95 | 238.95 | -1.55 (-0.64%) | 1,177 |
| 30 Aug 2017 | INR | 239.85 | 242.6 | 239.5 | 240.5 | 240.5 | +0.05 (+0.02%) | 1,369 |
| 29 Aug 2017 | INR | 243.8 | 243.8 | 238 | 240.45 | 240.45 | +0.05 (+0.02%) | 1,825 |
| 28 Aug 2017 | INR | 237.7 | 242.4 | 237.7 | 240.4 | 240.4 | +2.7 (+1.14%) | 4,841 |
