| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 194.9 | 204.6 | 193.7 | 196.8 | 196.8 | +2.9 (+1.50%) | 1,121,335 |
| 28 Sep 2017 | INR | 192.95 | 198.5 | 190.5 | 193.9 | 193.9 | +2.3 (+1.20%) | 447,989 |
| 27 Sep 2017 | INR | 199.45 | 209.25 | 188.75 | 191.6 | 191.6 | -5.9 (-2.99%) | 1,180,757 |
| 26 Sep 2017 | INR | 190.3 | 202.9 | 190.3 | 197.5 | 197.5 | +7.7 (+4.06%) | 1,605,266 |
| 25 Sep 2017 | INR | 199 | 204 | 182.25 | 189.8 | 189.8 | -10.9 (-5.43%) | 1,288,119 |
| 22 Sep 2017 | INR | 220 | 220 | 199.75 | 200.7 | 200.7 | -21.2 (-9.55%) | 1,512,403 |
| 21 Sep 2017 | INR | 233.9 | 238.5 | 212.35 | 221.9 | 221.9 | -9.6 (-4.15%) | 2,628,698 |
| 20 Sep 2017 | INR | 209.7 | 240.5 | 205 | 231.5 | 231.5 | +28.35 (+13.96%) | 9,136,057 |
| 19 Sep 2017 | INR | 174.7 | 207.9 | 170.35 | 203.15 | 203.15 | +29.9 (+17.26%) | 4,994,683 |
| 18 Sep 2017 | INR | 164 | 177.55 | 162.15 | 173.25 | 173.25 | +10.4 (+6.39%) | 1,236,367 |
| 15 Sep 2017 | INR | 154.45 | 169.4 | 153.2 | 162.85 | 162.85 | +7.1 (+4.56%) | 1,281,260 |
| 14 Sep 2017 | INR | 151 | 157.75 | 150.15 | 155.75 | 155.75 | +6.55 (+4.39%) | 461,103 |
| 13 Sep 2017 | INR | 153.2 | 155.7 | 147.65 | 149.2 | 149.2 | -5.3 (-3.43%) | 190,777 |
| 12 Sep 2017 | INR | 155.35 | 157.7 | 154.2 | 154.5 | 154.5 | +0.05 (+0.03%) | 144,437 |
| 11 Sep 2017 | INR | 155.5 | 157.9 | 153.8 | 154.45 | 154.45 | +0.35 (+0.23%) | 200,088 |
| 8 Sep 2017 | INR | 155.5 | 159.25 | 152.25 | 154.1 | 154.1 | -2.35 (-1.50%) | 223,852 |
| 7 Sep 2017 | INR | 156.9 | 162 | 155.5 | 156.45 | 156.45 | +0.45 (+0.29%) | 295,984 |
| 6 Sep 2017 | INR | 148.7 | 160.8 | 147 | 156 | 156 | +5.95 (+3.97%) | 744,517 |
| 5 Sep 2017 | INR | 144.7 | 151.25 | 142.75 | 150.05 | 150.05 | +6.65 (+4.64%) | 260,379 |
| 4 Sep 2017 | INR | 145 | 146.65 | 142.6 | 143.4 | 143.4 | -2.75 (-1.88%) | 49,756 |
| 1 Sep 2017 | INR | 145.5 | 147.65 | 144.4 | 146.15 | 146.15 | +0.9 (+0.62%) | 89,879 |
| 31 Aug 2017 | INR | 148 | 148.5 | 143.4 | 145.25 | 145.25 | +4.2 (+2.98%) | 372,436 |
| 30 Aug 2017 | INR | 138.5 | 142.4 | 138.5 | 141.05 | 141.05 | +3.5 (+2.54%) | 102,084 |
| 29 Aug 2017 | INR | 137 | 142.5 | 136.4 | 137.55 | 137.55 | +0.6 (+0.44%) | 172,640 |
| 28 Aug 2017 | INR | 136.8 | 140.4 | 136.4 | 136.95 | 136.95 | +1.15 (+0.85%) | 84,155 |
| 24 Aug 2017 | INR | 137.05 | 137.9 | 135 | 135.8 | 135.8 | -1.15 (-0.84%) | 55,899 |
| 23 Aug 2017 | INR | 136.25 | 137.5 | 135.5 | 136.95 | 136.95 | +1.8 (+1.33%) | 84,236 |
| 22 Aug 2017 | INR | 139.1 | 139.25 | 134.7 | 135.15 | 135.15 | -2.85 (-2.07%) | 71,745 |
| 21 Aug 2017 | INR | 140.3 | 142.2 | 137.8 | 138 | 138 | -2.3 (-1.64%) | 95,305 |
| 18 Aug 2017 | INR | 138.05 | 143.8 | 137.55 | 140.3 | 140.3 | +4.25 (+3.12%) | 332,463 |
