| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 207 | 211.35 | 200 | 201.05 | 201.05 | -6.25 (-3.01%) | 36,450 |
| 26 Sep 2017 | INR | 207.8 | 214 | 201.5 | 207.3 | 207.3 | +1.7 (+0.83%) | 24,463 |
| 25 Sep 2017 | INR | 209.1 | 212.15 | 198.65 | 205.6 | 205.6 | -5.3 (-2.51%) | 50,369 |
| 22 Sep 2017 | INR | 217.95 | 218.85 | 209.1 | 210.9 | 210.9 | -8.05 (-3.68%) | 54,322 |
| 21 Sep 2017 | INR | 223 | 224.55 | 217.5 | 218.95 | 218.95 | -4.05 (-1.82%) | 43,231 |
| 20 Sep 2017 | INR | 227 | 228.7 | 221.25 | 223 | 223 | -1.8 (-0.80%) | 57,773 |
| 19 Sep 2017 | INR | 217.3 | 230 | 215.05 | 224.8 | 224.8 | +7.5 (+3.45%) | 170,189 |
| 18 Sep 2017 | INR | 218 | 219.35 | 214 | 217.3 | 217.3 | +0.35 (+0.16%) | 40,385 |
| 15 Sep 2017 | INR | 214.95 | 221 | 211.25 | 216.95 | 216.95 | +2.35 (+1.10%) | 96,149 |
| 14 Sep 2017 | INR | 212.7 | 216.1 | 208.5 | 214.6 | 214.6 | +2.95 (+1.39%) | 47,738 |
| 13 Sep 2017 | INR | 213 | 218.8 | 209 | 211.65 | 211.65 | -1.85 (-0.87%) | 49,885 |
| 12 Sep 2017 | INR | 216.75 | 216.75 | 212.7 | 213.5 | 213.5 | -1.25 (-0.58%) | 31,813 |
| 11 Sep 2017 | INR | 218 | 221 | 212 | 214.75 | 214.75 | -1.25 (-0.58%) | 36,042 |
| 8 Sep 2017 | INR | 222.25 | 224.15 | 213 | 216 | 216 | -6.25 (-2.81%) | 55,674 |
| 7 Sep 2017 | INR | 226.7 | 228 | 221.05 | 222.25 | 222.25 | -2.65 (-1.18%) | 42,019 |
| 6 Sep 2017 | INR | 222.2 | 227 | 222.15 | 224.9 | 224.9 | +0.05 (+0.02%) | 53,214 |
| 5 Sep 2017 | INR | 226.6 | 228 | 224.05 | 224.85 | 224.85 | -0.9 (-0.40%) | 55,060 |
| 4 Sep 2017 | INR | 230.1 | 230.1 | 223 | 225.75 | 225.75 | -3.6 (-1.57%) | 54,797 |
| 1 Sep 2017 | INR | 226.95 | 231.2 | 223.05 | 229.35 | 229.35 | +4.45 (+1.98%) | 106,816 |
| 31 Aug 2017 | INR | 211.7 | 230 | 210 | 224.9 | 224.9 | +16.85 (+8.10%) | 182,456 |
| 30 Aug 2017 | INR | 204.55 | 209.9 | 203 | 208.05 | 208.05 | +3.8 (+1.86%) | 39,469 |
| 29 Aug 2017 | INR | 201.05 | 206 | 198.3 | 204.25 | 204.25 | +2.55 (+1.26%) | 41,413 |
| 28 Aug 2017 | INR | 198 | 205 | 198 | 201.7 | 201.7 | +2.85 (+1.43%) | 40,374 |
| 24 Aug 2017 | INR | 199.95 | 201 | 196.9 | 198.85 | 198.85 | +0.15 (+0.08%) | 40,694 |
| 23 Aug 2017 | INR | 199 | 202 | 197.15 | 198.7 | 198.7 | -0.85 (-0.43%) | 40,954 |
| 22 Aug 2017 | INR | 201 | 203 | 196.55 | 199.55 | 199.55 | +0.55 (+0.28%) | 34,592 |
| 21 Aug 2017 | INR | 203.9 | 203.9 | 196.05 | 199 | 199 | -3.1 (-1.53%) | 38,932 |
| 18 Aug 2017 | INR | 200.1 | 203.95 | 197.6 | 202.1 | 202.1 | -0.8 (-0.39%) | 35,718 |
| 17 Aug 2017 | INR | 208.95 | 208.95 | 202.55 | 202.9 | 202.9 | -3.7 (-1.79%) | 39,427 |
| 16 Aug 2017 | INR | 207 | 209.5 | 203 | 206.6 | 206.6 | +2.3 (+1.13%) | 49,095 |
