| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | INR | 175.05 | 178.7 | 175.05 | 177.7 | 177.7 | +2.8 (+1.60%) | 152,327 |
| 4 Oct 2017 | INR | 177 | 177 | 173 | 174.9 | 174.9 | -2.8 (-1.58%) | 199,704 |
| 3 Oct 2017 | INR | 174 | 178.8 | 170.7 | 177.7 | 177.7 | +7.4 (+4.35%) | 235,518 |
| 29 Sep 2017 | INR | 170.9 | 173.35 | 168.3 | 170.3 | 170.3 | +2.2 (+1.31%) | 207,809 |
| 28 Sep 2017 | INR | 168 | 169.9 | 165.65 | 168.1 | 168.1 | +2.85 (+1.72%) | 136,842 |
| 27 Sep 2017 | INR | 166.5 | 167.8 | 164.5 | 165.25 | 165.25 | -0.85 (-0.51%) | 368,084 |
| 26 Sep 2017 | INR | 162.95 | 168.25 | 161.45 | 166.1 | 166.1 | +3.25 (+2.00%) | 313,210 |
| 25 Sep 2017 | INR | 171.8 | 174 | 159 | 162.85 | 162.85 | -8.95 (-5.21%) | 453,937 |
| 22 Sep 2017 | INR | 171.7 | 175.5 | 168 | 171.8 | 171.8 | -1.15 (-0.66%) | 397,950 |
| 21 Sep 2017 | INR | 181.2 | 182.1 | 168.55 | 172.95 | 172.95 | -7.75 (-4.29%) | 460,179 |
| 20 Sep 2017 | INR | 183.7 | 187.8 | 179.6 | 180.7 | 180.7 | -2.45 (-1.34%) | 2,846,672 |
| 19 Sep 2017 | INR | 184.4 | 192 | 181.1 | 183.15 | 183.15 | -0.7 (-0.38%) | 263,790 |
| 18 Sep 2017 | INR | 181.95 | 187 | 180.65 | 183.85 | 183.85 | +3.4 (+1.88%) | 379,516 |
| 15 Sep 2017 | INR | 183.15 | 185 | 179 | 180.45 | 180.45 | -3.15 (-1.72%) | 167,697 |
| 14 Sep 2017 | INR | 185 | 187.2 | 182.5 | 183.6 | 183.6 | -1.35 (-0.73%) | 126,040 |
| 13 Sep 2017 | INR | 182.25 | 189.85 | 181.1 | 184.95 | 184.95 | +2.2 (+1.20%) | 743,768 |
| 12 Sep 2017 | INR | 180.5 | 183.8 | 180.5 | 182.75 | 182.75 | +1.75 (+0.97%) | 138,316 |
| 11 Sep 2017 | INR | 180.8 | 184 | 179.8 | 181 | 181 | +0.2 (+0.11%) | 181,216 |
| 8 Sep 2017 | INR | 182.6 | 184.8 | 177.1 | 180.8 | 180.8 | -1.6 (-0.88%) | 102,757 |
| 7 Sep 2017 | INR | 181.4 | 184 | 178.4 | 182.4 | 182.4 | +2.15 (+1.19%) | 213,102 |
| 6 Sep 2017 | INR | 177.7 | 184 | 176 | 180.25 | 180.25 | +1.5 (+0.84%) | 362,388 |
| 5 Sep 2017 | INR | 173.95 | 188.5 | 173.95 | 178.75 | 178.75 | +4.35 (+2.49%) | 672,281 |
| 4 Sep 2017 | INR | 172 | 176 | 171.9 | 174.4 | 174.4 | +0.4 (+0.23%) | 82,748 |
| 1 Sep 2017 | INR | 173 | 176.2 | 173 | 174 | 174 | +0.2 (+0.12%) | 401,541 |
| 31 Aug 2017 | INR | 174.8 | 176.4 | 172.95 | 173.8 | 173.8 | +0.15 (+0.09%) | 75,741 |
| 30 Aug 2017 | INR | 176.1 | 178.2 | 172.85 | 173.65 | 173.65 | -1.55 (-0.88%) | 142,659 |
| 29 Aug 2017 | INR | 176.8 | 182.95 | 173.5 | 175.2 | 175.2 | -0.55 (-0.31%) | 229,045 |
| 28 Aug 2017 | INR | 173 | 176.9 | 171 | 175.75 | 175.75 | +2.7 (+1.56%) | 141,264 |
| 24 Aug 2017 | INR | 176.35 | 179.7 | 171.85 | 173.05 | 173.05 | -3.1 (-1.76%) | 122,807 |
| 23 Aug 2017 | INR | 177.7 | 179.8 | 175 | 176.15 | 176.15 | -1.15 (-0.65%) | 87,200 |
