| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 140.76 | 142.05 | 137.01 | 138.15 | 46.05 | -2.61 (-1.85%) | 154,629 |
| 26 Sep 2017 | INR | 144.69 | 144.69 | 139.2 | 140.76 | 46.92 | -1.8 (-1.26%) | 99,885 |
| 25 Sep 2017 | INR | 143.49 | 143.94 | 135.75 | 142.56 | 47.52 | -2.49 (-1.72%) | 238,767 |
| 22 Sep 2017 | INR | 149.1 | 149.16 | 144.54 | 145.05 | 48.35 | -4.8 (-3.20%) | 207,171 |
| 21 Sep 2017 | INR | 151.41 | 152.79 | 148.11 | 149.85 | 49.95 | -2.19 (-1.44%) | 164,421 |
| 20 Sep 2017 | INR | 152.01 | 153.99 | 148.11 | 152.04 | 50.68 | +1.08 (+0.72%) | 310,533 |
| 19 Sep 2017 | INR | 150.51 | 155.01 | 147.66 | 150.96 | 50.32 | +0.72 (+0.48%) | 380,058 |
| 18 Sep 2017 | INR | 148.05 | 154.05 | 147.24 | 150.24 | 50.08 | +2.25 (+1.52%) | 944,658 |
| 15 Sep 2017 | INR | 144.84 | 148.71 | 143.31 | 147.99 | 49.33 | +3.84 (+2.66%) | 286,209 |
| 14 Sep 2017 | INR | 149.25 | 149.25 | 142.05 | 144.15 | 48.05 | -3.99 (-2.69%) | 452,325 |
| 13 Sep 2017 | INR | 150.36 | 150.99 | 147.51 | 148.14 | 49.38 | -0.21 (-0.14%) | 261,663 |
| 12 Sep 2017 | INR | 150.06 | 151.05 | 147.99 | 148.35 | 49.45 | -1.2 (-0.80%) | 142,197 |
| 11 Sep 2017 | INR | 149.91 | 153.06 | 148.89 | 149.55 | 49.85 | +1.11 (+0.75%) | 172,194 |
| 8 Sep 2017 | INR | 153.36 | 153.81 | 147.99 | 148.44 | 49.48 | -3.12 (-2.06%) | 191,238 |
| 7 Sep 2017 | INR | 154.44 | 156 | 150.21 | 151.56 | 50.52 | -1.59 (-1.04%) | 230,523 |
| 6 Sep 2017 | INR | 152.64 | 155.01 | 151.5 | 153.15 | 51.05 | +0.75 (+0.49%) | 234,006 |
| 5 Sep 2017 | INR | 155.76 | 157.8 | 151.26 | 152.4 | 50.8 | -1.5 (-0.97%) | 391,611 |
| 4 Sep 2017 | INR | 152.01 | 156.81 | 147.99 | 153.9 | 51.3 | +1.41 (+0.92%) | 687,594 |
| 1 Sep 2017 | INR | 144 | 154.86 | 144 | 152.49 | 50.83 | +9.99 (+7.01%) | 1,674,996 |
| 31 Aug 2017 | INR | 142.56 | 143.49 | 141.09 | 142.5 | 47.5 | +0.69 (+0.49%) | 245,967 |
| 30 Aug 2017 | INR | 143.01 | 145.89 | 141.09 | 141.81 | 47.27 | +1.47 (+1.05%) | 289,452 |
| 29 Aug 2017 | INR | 143.01 | 143.01 | 139.44 | 140.34 | 46.78 | -2.85 (-1.99%) | 207,387 |
| 28 Aug 2017 | INR | 143.4 | 144.99 | 142.74 | 143.19 | 47.73 | +2.7 (+1.92%) | 224,277 |
| 24 Aug 2017 | INR | 139.05 | 141.99 | 138 | 140.49 | 46.83 | +2.13 (+1.54%) | 248,526 |
| 23 Aug 2017 | INR | 139.65 | 142.41 | 137.79 | 138.36 | 46.12 | -1.05 (-0.75%) | 304,908 |
| 22 Aug 2017 | INR | 141.09 | 143.19 | 138 | 139.41 | 46.47 | -2.64 (-1.86%) | 240,672 |
| 21 Aug 2017 | INR | 147.15 | 147.75 | 138.99 | 142.05 | 47.35 | -3.69 (-2.53%) | 147,102 |
| 18 Aug 2017 | INR | 144 | 148.71 | 143.19 | 145.74 | 48.58 | -1.47 (-1.00%) | 299,223 |
| 17 Aug 2017 | INR | 140.01 | 148.8 | 138.36 | 147.21 | 49.07 | +7.32 (+5.23%) | 530,088 |
| 16 Aug 2017 | INR | 130.26 | 141 | 130.26 | 139.89 | 46.63 | +9.63 (+7.39%) | 764,901 |
