| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 230 | 232.2 | 210 | 220.4 | 220.4 | -5.1 (-2.26%) | 81,761 |
| 26 Sep 2017 | INR | 220.8 | 232 | 212.05 | 225.5 | 225.5 | +3.75 (+1.69%) | 89,167 |
| 25 Sep 2017 | INR | 225.05 | 226.85 | 207.5 | 221.75 | 221.75 | -3.9 (-1.73%) | 142,619 |
| 22 Sep 2017 | INR | 230 | 231.8 | 224.15 | 225.65 | 225.65 | -3.3 (-1.44%) | 66,538 |
| 21 Sep 2017 | INR | 231.85 | 232.95 | 224 | 228.95 | 228.95 | -2.3 (-0.99%) | 57,733 |
| 20 Sep 2017 | INR | 232.7 | 235 | 229.95 | 231.25 | 231.25 | +0.75 (+0.33%) | 37,150 |
| 19 Sep 2017 | INR | 233.5 | 235.95 | 227.5 | 230.5 | 230.5 | -1.75 (-0.75%) | 64,069 |
| 18 Sep 2017 | INR | 238.3 | 243 | 231 | 232.25 | 232.25 | -6.15 (-2.58%) | 56,539 |
| 15 Sep 2017 | INR | 243.65 | 247 | 237.05 | 238.4 | 238.4 | -5.15 (-2.11%) | 67,661 |
| 14 Sep 2017 | INR | 236.2 | 245 | 236.2 | 243.55 | 243.55 | +7.35 (+3.11%) | 101,563 |
| 13 Sep 2017 | INR | 234 | 246.7 | 233.9 | 236.2 | 236.2 | +2.5 (+1.07%) | 143,279 |
| 12 Sep 2017 | INR | 235.85 | 236 | 232.05 | 233.7 | 233.7 | +0.15 (+0.06%) | 50,163 |
| 11 Sep 2017 | INR | 235.65 | 238 | 232.2 | 233.55 | 233.55 | +0.3 (+0.13%) | 40,129 |
| 8 Sep 2017 | INR | 237 | 240.5 | 231.65 | 233.25 | 233.25 | -1.7 (-0.72%) | 74,409 |
| 7 Sep 2017 | INR | 237.85 | 241.35 | 234.1 | 234.95 | 234.95 | -1.65 (-0.70%) | 50,869 |
| 6 Sep 2017 | INR | 236.5 | 240.75 | 234.1 | 236.6 | 236.6 | -3.8 (-1.58%) | 79,511 |
| 5 Sep 2017 | INR | 223 | 243 | 223 | 240.4 | 240.4 | +14.35 (+6.35%) | 217,311 |
| 4 Sep 2017 | INR | 232.95 | 234.55 | 225 | 226.05 | 226.05 | -5.7 (-2.46%) | 82,319 |
| 1 Sep 2017 | INR | 233 | 236 | 230.35 | 231.75 | 231.75 | -1.75 (-0.75%) | 72,288 |
| 31 Aug 2017 | INR | 238.05 | 240.75 | 231.45 | 233.5 | 233.5 | -4.3 (-1.81%) | 89,151 |
| 30 Aug 2017 | INR | 241.2 | 241.2 | 236.9 | 237.8 | 237.8 | +2.5 (+1.06%) | 56,882 |
| 29 Aug 2017 | INR | 243.8 | 243.8 | 234 | 235.3 | 235.3 | -4.85 (-2.02%) | 86,026 |
| 28 Aug 2017 | INR | 233.05 | 244 | 233.05 | 240.15 | 240.15 | +8 (+3.45%) | 233,191 |
| 24 Aug 2017 | INR | 229.65 | 234 | 225 | 232.15 | 232.15 | +1.65 (+0.72%) | 111,396 |
| 23 Aug 2017 | INR | 234.9 | 234.9 | 228.4 | 230.5 | 230.5 | -1.75 (-0.75%) | 86,694 |
| 22 Aug 2017 | INR | 239 | 241 | 230.2 | 232.25 | 232.25 | -3.65 (-1.55%) | 245,386 |
| 21 Aug 2017 | INR | 223 | 246.7 | 222 | 235.9 | 235.9 | +12.9 (+5.78%) | 944,762 |
| 18 Aug 2017 | INR | 220 | 224 | 215.1 | 223 | 223 | +1.85 (+0.84%) | 103,879 |
| 17 Aug 2017 | INR | 223.85 | 226.5 | 220.3 | 221.15 | 221.15 | -0.5 (-0.23%) | 130,163 |
| 16 Aug 2017 | INR | 218 | 224.15 | 215.5 | 221.65 | 221.65 | +11.85 (+5.65%) | 264,529 |
