| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 233.506 | 234.696 | 214.144 | 214.844 | 214.844 | -10.556 (-4.68%) | 33,236 |
| 26 Sep 2017 | INR | 238.294 | 238.294 | 225.4 | 225.4 | 225.4 | -11.844 (-4.99%) | 38,306 |
| 25 Sep 2017 | INR | 240.002 | 240.002 | 237.244 | 237.244 | 237.244 | -12.46 (-4.99%) | 21,714 |
| 22 Sep 2017 | INR | 252 | 256.704 | 248.346 | 249.704 | 249.704 | -11.69 (-4.47%) | 20,934 |
| 21 Sep 2017 | INR | 245 | 265.006 | 245 | 261.394 | 261.394 | +8.148 (+3.22%) | 59,875 |
| 20 Sep 2017 | INR | 268.002 | 270.004 | 249.998 | 253.246 | 253.246 | -5.852 (-2.26%) | 43,877 |
| 19 Sep 2017 | INR | 254.996 | 259.098 | 249.998 | 259.098 | 259.098 | +12.292 (+4.98%) | 48,948 |
| 18 Sep 2017 | INR | 242.998 | 246.806 | 238.952 | 246.806 | 246.806 | +11.76 (+5.00%) | 92,933 |
| 15 Sep 2017 | INR | 233.744 | 235.046 | 221.004 | 235.046 | 235.046 | +11.144 (+4.98%) | 97,343 |
| 14 Sep 2017 | INR | 223.902 | 223.902 | 223.902 | 223.902 | 223.902 | +10.654 (+5.00%) | 15,943 |
| 13 Sep 2017 | INR | 207.998 | 213.248 | 203.994 | 213.248 | 213.248 | +10.15 (+5.00%) | 22,779 |
| 12 Sep 2017 | INR | 208.894 | 208.894 | 202.006 | 203.098 | 203.098 | -0.854 (-0.42%) | 29,195 |
| 11 Sep 2017 | INR | 203 | 210.896 | 200.102 | 203.952 | 203.952 | +0.056 (+0.03%) | 38,162 |
| 8 Sep 2017 | INR | 201.054 | 207.004 | 200.802 | 203.896 | 203.896 | -7.448 (-3.52%) | 55,503 |
| 7 Sep 2017 | INR | 226.954 | 226.954 | 208.348 | 211.344 | 211.344 | -7.952 (-3.63%) | 88,845 |
| 6 Sep 2017 | INR | 221.046 | 221.046 | 210.994 | 219.296 | 219.296 | +8.75 (+4.16%) | 79,969 |
| 5 Sep 2017 | INR | 210.546 | 210.546 | 203.994 | 210.546 | 210.546 | +9.996 (+4.98%) | 70,940 |
| 4 Sep 2017 | INR | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | +9.548 (+5.00%) | 13,069 |
| 1 Sep 2017 | INR | 188.944 | 191.002 | 188.944 | 191.002 | 191.002 | +9.058 (+4.98%) | 25,214 |
| 31 Aug 2017 | INR | 176.806 | 181.944 | 174.202 | 181.944 | 181.944 | +8.638 (+4.98%) | 30,528 |
| 30 Aug 2017 | INR | 165.998 | 174.104 | 160.006 | 173.306 | 173.306 | +7.462 (+4.50%) | 27,519 |
| 29 Aug 2017 | INR | 172.844 | 175.952 | 164.248 | 165.844 | 165.844 | -7 (-4.05%) | 40,895 |
| 28 Aug 2017 | INR | 179.102 | 184.604 | 172.494 | 172.844 | 172.844 | -8.708 (-4.80%) | 49,032 |
| 24 Aug 2017 | INR | 177.506 | 187.754 | 176.75 | 181.552 | 181.552 | -2.394 (-1.30%) | 8,850 |
| 23 Aug 2017 | INR | 185.5 | 190.946 | 182.098 | 183.946 | 183.946 | -1.26 (-0.68%) | 5,520 |
| 22 Aug 2017 | INR | 180.25 | 187.698 | 180.25 | 185.206 | 185.206 | +2.912 (+1.60%) | 26,808 |
| 21 Aug 2017 | INR | 180.754 | 188.804 | 180.754 | 182.294 | 182.294 | -7.91 (-4.16%) | 43,486 |
| 18 Aug 2017 | INR | 192.094 | 197.946 | 190.204 | 190.204 | 190.204 | -9.996 (-4.99%) | 33,790 |
| 17 Aug 2017 | INR | 200.2 | 209.944 | 200.2 | 200.2 | 200.2 | -10.5 (-4.98%) | 112,611 |
| 16 Aug 2017 | INR | 210.7 | 210.7 | 210.7 | 210.7 | 210.7 | -11.046 (-4.98%) | 16,465 |
