| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | INR | 194.95 | 196.5 | 191.95 | 193.4 | 193.4 | -1.25 (-0.64%) | 4,229,646 |
| 4 Oct 2017 | INR | 194.55 | 196.9 | 193.55 | 194.65 | 194.65 | +0.3 (+0.15%) | 3,572,480 |
| 3 Oct 2017 | INR | 197.8 | 198.9 | 193.65 | 194.35 | 194.35 | -0.75 (-0.38%) | 4,280,605 |
| 29 Sep 2017 | INR | 192.25 | 196.95 | 192 | 195.1 | 195.1 | +4.75 (+2.50%) | 6,339,353 |
| 28 Sep 2017 | INR | 188 | 191.5 | 184.75 | 190.35 | 190.35 | +2.25 (+1.20%) | 7,890,551 |
| 27 Sep 2017 | INR | 197.7 | 198.35 | 187 | 188.1 | 188.1 | -8.25 (-4.20%) | 8,131,771 |
| 26 Sep 2017 | INR | 191 | 198.2 | 189.8 | 196.35 | 196.35 | +3.65 (+1.89%) | 8,377,241 |
| 25 Sep 2017 | INR | 202.35 | 202.35 | 189 | 192.7 | 192.7 | -9.8 (-4.84%) | 13,918,060 |
| 22 Sep 2017 | INR | 209.5 | 210.35 | 201.5 | 202.5 | 202.5 | -8.65 (-4.10%) | 9,692,752 |
| 21 Sep 2017 | INR | 207.55 | 212.9 | 204.05 | 211.15 | 211.15 | +3.6 (+1.73%) | 8,048,872 |
| 20 Sep 2017 | INR | 209.25 | 209.95 | 207.05 | 207.55 | 207.55 | -1.45 (-0.69%) | 3,264,310 |
| 19 Sep 2017 | INR | 209.9 | 211.8 | 208.45 | 209 | 209 | -0.85 (-0.41%) | 4,614,393 |
| 18 Sep 2017 | INR | 209.1 | 211.95 | 208.3 | 209.85 | 209.85 | +2.5 (+1.21%) | 6,602,176 |
| 15 Sep 2017 | INR | 204 | 209.25 | 200.3 | 207.35 | 207.35 | +5.75 (+2.85%) | 14,733,090 |
| 14 Sep 2017 | INR | 203 | 204.65 | 199.55 | 201.6 | 201.6 | -0.7 (-0.35%) | 3,633,745 |
| 13 Sep 2017 | INR | 203.1 | 206.4 | 201.6 | 202.3 | 202.3 | -0.6 (-0.30%) | 4,429,845 |
| 12 Sep 2017 | INR | 204.8 | 205.25 | 201.25 | 202.9 | 202.9 | -0.75 (-0.37%) | 4,791,867 |
| 11 Sep 2017 | INR | 204.55 | 205.7 | 201.65 | 203.65 | 203.65 | +1.25 (+0.62%) | 3,836,039 |
| 8 Sep 2017 | INR | 207.5 | 207.8 | 201.5 | 202.4 | 202.4 | -4.05 (-1.96%) | 6,350,844 |
| 7 Sep 2017 | INR | 207.35 | 208.85 | 205.75 | 206.45 | 206.45 | +0.35 (+0.17%) | 6,157,573 |
| 6 Sep 2017 | INR | 205 | 208.35 | 203.5 | 206.1 | 206.1 | +1.3 (+0.63%) | 12,250,251 |
| 5 Sep 2017 | INR | 196 | 206.2 | 195.75 | 204.8 | 204.8 | +9.4 (+4.81%) | 11,261,174 |
| 4 Sep 2017 | INR | 198.1 | 199.7 | 192.25 | 195.4 | 195.4 | -3.25 (-1.64%) | 6,255,206 |
| 1 Sep 2017 | INR | 200.5 | 202.9 | 198.05 | 198.65 | 198.65 | -1.65 (-0.82%) | 6,994,476 |
| 31 Aug 2017 | INR | 198 | 202.85 | 196.2 | 200.3 | 200.3 | +3.2 (+1.62%) | 12,794,851 |
| 30 Aug 2017 | INR | 192 | 198.9 | 192 | 197.1 | 197.1 | +7.45 (+3.93%) | 16,613,568 |
| 29 Aug 2017 | INR | 188.45 | 195.45 | 186.45 | 189.65 | 189.65 | +1.6 (+0.85%) | 20,263,224 |
| 28 Aug 2017 | INR | 175.9 | 189.4 | 175.6 | 188.05 | 188.05 | +13.2 (+7.55%) | 14,135,663 |
| 24 Aug 2017 | INR | 173.9 | 175.5 | 172.35 | 174.85 | 174.85 | +1.5 (+0.87%) | 2,899,498 |
| 23 Aug 2017 | INR | 170.55 | 174 | 170.1 | 173.35 | 173.35 | +3.9 (+2.30%) | 3,368,752 |
