| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 203.16 | 206.73 | 195.44 | 202.77 | 202.77 | -0.58 (-0.29%) | 91,341 |
| 26 Sep 2017 | INR | 202.62 | 204.87 | 194.42 | 203.35 | 203.35 | +3.71 (+1.86%) | 33,858 |
| 25 Sep 2017 | INR | 196.76 | 201.65 | 191.48 | 199.64 | 199.64 | +1.56 (+0.79%) | 85,264 |
| 22 Sep 2017 | INR | 210.19 | 210.19 | 196.86 | 198.08 | 198.08 | -12.16 (-5.78%) | 106,940 |
| 21 Sep 2017 | INR | 209.07 | 212.1 | 207.36 | 210.24 | 210.24 | +0.19 (+0.09%) | 29,086 |
| 20 Sep 2017 | INR | 212.93 | 213.52 | 209.17 | 210.05 | 210.05 | -1.56 (-0.74%) | 43,004 |
| 19 Sep 2017 | INR | 214 | 218.84 | 210.63 | 211.61 | 211.61 | -0.98 (-0.46%) | 123,922 |
| 18 Sep 2017 | INR | 217.37 | 217.86 | 210.05 | 212.59 | 212.59 | -1.61 (-0.75%) | 119,164 |
| 15 Sep 2017 | INR | 205.16 | 218.79 | 204.23 | 214.2 | 214.2 | +6.64 (+3.20%) | 112,335 |
| 14 Sep 2017 | INR | 214.64 | 214.64 | 206.14 | 207.56 | 207.56 | -2.24 (-1.07%) | 41,733 |
| 13 Sep 2017 | INR | 209.85 | 214.93 | 208.87 | 209.8 | 209.8 | +2.98 (+1.44%) | 111,276 |
| 12 Sep 2017 | INR | 204.97 | 208.24 | 200.52 | 206.82 | 206.82 | +3.12 (+1.53%) | 54,219 |
| 11 Sep 2017 | INR | 204.67 | 205.85 | 200.28 | 203.7 | 203.7 | +2.45 (+1.22%) | 67,652 |
| 8 Sep 2017 | INR | 205.55 | 206.48 | 198.32 | 201.25 | 201.25 | -3.67 (-1.79%) | 83,003 |
| 7 Sep 2017 | INR | 211.22 | 212 | 202.92 | 204.92 | 204.92 | -5.47 (-2.60%) | 276,141 |
| 6 Sep 2017 | INR | 212.98 | 216.89 | 208.43 | 210.39 | 210.39 | -1.66 (-0.78%) | 335,658 |
| 5 Sep 2017 | INR | 215.71 | 228.61 | 209.27 | 212.05 | 212.05 | +2.35 (+1.12%) | 942,388 |
| 4 Sep 2017 | INR | 210.29 | 215.37 | 207.12 | 209.7 | 209.7 | +0.53 (+0.25%) | 225,910 |
| 1 Sep 2017 | INR | 208.14 | 211.51 | 208.09 | 209.17 | 209.17 | +1.76 (+0.85%) | 45,578 |
| 31 Aug 2017 | INR | 208.97 | 210.54 | 203.84 | 207.41 | 207.41 | +1.12 (+0.54%) | 84,154 |
| 30 Aug 2017 | INR | 201.21 | 210.05 | 199.5 | 206.29 | 206.29 | +8.02 (+4.04%) | 274,822 |
| 29 Aug 2017 | INR | 196.42 | 203.5 | 196.42 | 198.27 | 198.27 | -2.64 (-1.31%) | 51,067 |
| 28 Aug 2017 | INR | 195.59 | 202.23 | 195.59 | 200.91 | 200.91 | +5.62 (+2.88%) | 26,398 |
| 24 Aug 2017 | INR | 194.42 | 199.64 | 192.85 | 195.29 | 195.29 | +3.07 (+1.60%) | 60,839 |
| 23 Aug 2017 | INR | 197.35 | 200.13 | 190.51 | 192.22 | 192.22 | -4.88 (-2.48%) | 79,114 |
| 22 Aug 2017 | INR | 198.76 | 202.23 | 195.88 | 197.1 | 197.1 | -2.49 (-1.25%) | 31,272 |
| 21 Aug 2017 | INR | 195.44 | 202.87 | 195.44 | 199.59 | 199.59 | +1.66 (+0.84%) | 31,711 |
| 18 Aug 2017 | INR | 199.64 | 201.25 | 194.9 | 197.93 | 197.93 | -1.03 (-0.52%) | 35,350 |
| 17 Aug 2017 | INR | 199.15 | 201.35 | 197.54 | 198.96 | 198.96 | +0.78 (+0.39%) | 74,924 |
| 16 Aug 2017 | INR | 206.24 | 208.09 | 193.54 | 198.18 | 198.18 | -8.89 (-4.29%) | 219,490 |
