| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 253.9 | 259.55 | 235 | 237.1 | 237.1 | -14.85 (-5.89%) | 118,877 |
| 26 Sep 2017 | INR | 247.95 | 258 | 246.05 | 251.95 | 251.95 | +4.6 (+1.86%) | 118,046 |
| 25 Sep 2017 | INR | 257.15 | 261.9 | 242 | 247.35 | 247.35 | -8.5 (-3.32%) | 123,729 |
| 22 Sep 2017 | INR | 258.85 | 272 | 252 | 255.85 | 255.85 | -4 (-1.54%) | 344,193 |
| 21 Sep 2017 | INR | 248.8 | 278.7 | 242 | 259.85 | 259.85 | +12.15 (+4.91%) | 1,064,817 |
| 20 Sep 2017 | INR | 245.9 | 257.9 | 245 | 247.7 | 247.7 | +4.5 (+1.85%) | 310,734 |
| 19 Sep 2017 | INR | 229.45 | 251.1 | 228.3 | 243.2 | 243.2 | +15.1 (+6.62%) | 442,138 |
| 18 Sep 2017 | INR | 221.35 | 238.5 | 219.1 | 228.1 | 228.1 | +9.25 (+4.23%) | 204,202 |
| 15 Sep 2017 | INR | 221.3 | 223.5 | 216.6 | 218.85 | 218.85 | -2.5 (-1.13%) | 27,494 |
| 14 Sep 2017 | INR | 221.25 | 222.9 | 219.05 | 221.35 | 221.35 | +1.65 (+0.75%) | 20,618 |
| 13 Sep 2017 | INR | 221 | 225.4 | 218.55 | 219.7 | 219.7 | -0.15 (-0.07%) | 42,543 |
| 12 Sep 2017 | INR | 219.65 | 227.3 | 218 | 219.85 | 219.85 | +1.65 (+0.76%) | 66,430 |
| 11 Sep 2017 | INR | 219 | 222.85 | 217.1 | 218.2 | 218.2 | +0.3 (+0.14%) | 23,686 |
| 8 Sep 2017 | INR | 216.3 | 227 | 216.3 | 217.9 | 217.9 | -0.8 (-0.37%) | 37,583 |
| 7 Sep 2017 | INR | 222.9 | 224.2 | 216.95 | 218.7 | 218.7 | -3.8 (-1.71%) | 26,554 |
| 6 Sep 2017 | INR | 213 | 224.5 | 213 | 222.5 | 222.5 | +5.25 (+2.42%) | 63,164 |
| 5 Sep 2017 | INR | 213 | 218.8 | 211.1 | 217.25 | 217.25 | +5.75 (+2.72%) | 27,477 |
| 4 Sep 2017 | INR | 216 | 218.7 | 210.1 | 211.5 | 211.5 | -4.85 (-2.24%) | 31,990 |
| 1 Sep 2017 | INR | 211.85 | 221 | 210.2 | 216.35 | 216.35 | +6.1 (+2.90%) | 48,371 |
| 31 Aug 2017 | INR | 211.05 | 213.6 | 208 | 210.25 | 210.25 | -1 (-0.47%) | 21,166 |
| 30 Aug 2017 | INR | 213.1 | 216.9 | 210.1 | 211.25 | 211.25 | -0.6 (-0.28%) | 16,514 |
| 29 Aug 2017 | INR | 210 | 219.25 | 209 | 211.85 | 211.85 | +1.65 (+0.78%) | 35,075 |
| 28 Aug 2017 | INR | 210.05 | 215.1 | 209 | 210.2 | 210.2 | +0.55 (+0.26%) | 26,125 |
| 24 Aug 2017 | INR | 209.05 | 213.9 | 209 | 209.65 | 209.65 | +0.95 (+0.46%) | 20,948 |
| 23 Aug 2017 | INR | 209 | 211.55 | 206.25 | 208.7 | 208.7 | +1.35 (+0.65%) | 12,269 |
| 22 Aug 2017 | INR | 209.8 | 212.2 | 206.1 | 207.35 | 207.35 | +0.05 (+0.02%) | 18,111 |
| 21 Aug 2017 | INR | 223.95 | 223.95 | 205.3 | 207.3 | 207.3 | -15.3 (-6.87%) | 54,451 |
| 18 Aug 2017 | INR | 206 | 227 | 203.5 | 222.6 | 222.6 | +15.1 (+7.28%) | 185,221 |
| 17 Aug 2017 | INR | 204.95 | 212.5 | 202.25 | 207.5 | 207.5 | +3 (+1.47%) | 41,962 |
| 16 Aug 2017 | INR | 200.35 | 207 | 200.35 | 204.5 | 204.5 | +5.45 (+2.74%) | 30,518 |
