| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | INR | 219.95 | 232.5 | 219.95 | 222.65 | 222.65 | +4 (+1.83%) | 23,389 |
| 15 Sep 2017 | INR | 215.95 | 220.4 | 206.15 | 218.65 | 218.65 | +3.3 (+1.53%) | 33,027 |
| 14 Sep 2017 | INR | 220.2 | 224.95 | 210.55 | 215.35 | 215.35 | -4.9 (-2.22%) | 13,586 |
| 13 Sep 2017 | INR | 224.65 | 226 | 217.2 | 220.25 | 220.25 | -0.65 (-0.29%) | 17,965 |
| 12 Sep 2017 | INR | 219.95 | 228.35 | 217.45 | 220.9 | 220.9 | -1.5 (-0.67%) | 60,757 |
| 11 Sep 2017 | INR | 198.05 | 225.2 | 197 | 222.4 | 222.4 | +24.35 (+12.29%) | 165,993 |
| 8 Sep 2017 | INR | 202 | 202.7 | 197.85 | 198.05 | 198.05 | -2.5 (-1.25%) | 9,032 |
| 7 Sep 2017 | INR | 197.5 | 208 | 166.8 | 200.55 | 200.55 | +3.4 (+1.72%) | 51,216 |
| 6 Sep 2017 | INR | 203.05 | 203.05 | 195 | 197.15 | 197.15 | -6.45 (-3.17%) | 25,270 |
| 5 Sep 2017 | INR | 203 | 205.2 | 198.65 | 203.6 | 203.6 | -0.25 (-0.12%) | 41,472 |
| 4 Sep 2017 | INR | 197.9 | 208.9 | 197.9 | 203.85 | 203.85 | +5.95 (+3.01%) | 70,607 |
| 1 Sep 2017 | INR | 176 | 200 | 176 | 197.9 | 197.9 | +15.95 (+8.77%) | 133,069 |
| 31 Aug 2017 | INR | 166 | 184.6 | 166 | 181.95 | 181.95 | +16.7 (+10.11%) | 84,319 |
| 30 Aug 2017 | INR | 170 | 172 | 164 | 165.25 | 165.25 | -0.35 (-0.21%) | 20,762 |
| 29 Aug 2017 | INR | 170.7 | 170.7 | 165 | 165.6 | 165.6 | -3.1 (-1.84%) | 1,051 |
| 28 Aug 2017 | INR | 166.6 | 173.5 | 155.25 | 168.7 | 168.7 | +2.1 (+1.26%) | 15,652 |
| 24 Aug 2017 | INR | 166 | 169 | 162 | 166.6 | 166.6 | +0.65 (+0.39%) | 14,472 |
| 23 Aug 2017 | INR | 166 | 172 | 164 | 165.95 | 165.95 | -1.1 (-0.66%) | 3,520 |
| 22 Aug 2017 | INR | 169 | 170.3 | 164 | 167.05 | 167.05 | -1.4 (-0.83%) | 2,296 |
| 21 Aug 2017 | INR | 168 | 173.2 | 167.1 | 168.45 | 168.45 | +0.2 (+0.12%) | 11,904 |
| 18 Aug 2017 | INR | 172.6 | 174.9 | 165.5 | 168.25 | 168.25 | -4.35 (-2.52%) | 30,209 |
| 17 Aug 2017 | INR | 153 | 180 | 151.85 | 172.6 | 172.6 | +19.3 (+12.59%) | 118,702 |
| 16 Aug 2017 | INR | 152 | 154.9 | 148.15 | 153.3 | 153.3 | +1.65 (+1.09%) | 11,049 |
| 14 Aug 2017 | INR | 147.75 | 155 | 147.75 | 151.65 | 151.65 | +3.9 (+2.64%) | 10,411 |
| 11 Aug 2017 | INR | 140.6 | 158.9 | 140.6 | 147.75 | 147.75 | -2.2 (-1.47%) | 13,011 |
| 10 Aug 2017 | INR | 154.55 | 155.6 | 146.5 | 149.95 | 149.95 | -5.85 (-3.75%) | 47,046 |
| 9 Aug 2017 | INR | 151.1 | 159.55 | 150.5 | 155.8 | 155.8 | -1.3 (-0.83%) | 32,840 |
| 8 Aug 2017 | INR | 163 | 163.55 | 155.5 | 157.1 | 157.1 | -5.6 (-3.44%) | 12,192 |
| 7 Aug 2017 | INR | 158.25 | 164 | 158.25 | 162.7 | 162.7 | +4.45 (+2.81%) | 19,773 |
| 4 Aug 2017 | INR | 163.15 | 164.75 | 157.5 | 158.25 | 158.25 | -4.75 (-2.91%) | 48,167 |
