| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 680 | 703.7 | 680 | 689.05 | 689.05 | +2.45 (+0.36%) | 25,134 |
| 25 Sep 2017 | INR | 679.35 | 697.05 | 676.9 | 686.6 | 686.6 | +5.45 (+0.80%) | 60,725 |
| 22 Sep 2017 | INR | 697.1 | 700.4 | 677.2 | 681.15 | 681.15 | -22.8 (-3.24%) | 24,673 |
| 21 Sep 2017 | INR | 694.85 | 709.7 | 685.65 | 703.95 | 703.95 | +9 (+1.30%) | 41,317 |
| 20 Sep 2017 | INR | 705 | 705.95 | 693.05 | 694.95 | 694.95 | -11.45 (-1.62%) | 19,905 |
| 19 Sep 2017 | INR | 720 | 720 | 703.45 | 706.4 | 706.4 | -2.85 (-0.40%) | 35,109 |
| 18 Sep 2017 | INR | 710.15 | 720 | 704 | 709.25 | 709.25 | +1.75 (+0.25%) | 42,339 |
| 15 Sep 2017 | INR | 712 | 729.8 | 702 | 707.5 | 707.5 | +2.2 (+0.31%) | 192,436 |
| 14 Sep 2017 | INR | 699 | 725 | 688 | 705.3 | 705.3 | +21.85 (+3.20%) | 150,071 |
| 13 Sep 2017 | INR | 702 | 704.4 | 677.65 | 683.45 | 683.45 | -15 (-2.15%) | 52,071 |
| 12 Sep 2017 | INR | 680.4 | 701.9 | 679.55 | 698.45 | 698.45 | +22.25 (+3.29%) | 70,425 |
| 11 Sep 2017 | INR | 652.05 | 681.25 | 652.05 | 676.2 | 676.2 | +12.8 (+1.93%) | 35,993 |
| 8 Sep 2017 | INR | 669.8 | 672.95 | 660.75 | 663.4 | 663.4 | -4.85 (-0.73%) | 14,727 |
| 7 Sep 2017 | INR | 661.4 | 673.9 | 658.3 | 668.25 | 668.25 | +8.9 (+1.35%) | 26,432 |
| 6 Sep 2017 | INR | 656.05 | 664.95 | 652.05 | 659.35 | 659.35 | -0.7 (-0.11%) | 13,569 |
| 5 Sep 2017 | INR | 653.55 | 662.1 | 650.95 | 660.05 | 660.05 | +6.5 (+0.99%) | 11,414 |
| 4 Sep 2017 | INR | 670 | 670 | 645.3 | 653.55 | 653.55 | -14.65 (-2.19%) | 28,126 |
| 1 Sep 2017 | INR | 654.1 | 669.95 | 652.6 | 668.2 | 668.2 | +15.1 (+2.31%) | 20,250 |
| 31 Aug 2017 | INR | 647 | 665 | 640 | 653.1 | 653.1 | -0.6 (-0.09%) | 42,676 |
| 30 Aug 2017 | INR | 669.9 | 669.9 | 648.05 | 653.7 | 653.7 | +5.65 (+0.87%) | 44,398 |
| 29 Aug 2017 | INR | 659 | 663.15 | 642 | 648.05 | 648.05 | -17.1 (-2.57%) | 74,475 |
| 28 Aug 2017 | INR | 645.7 | 670 | 640.1 | 665.15 | 665.15 | +23.05 (+3.59%) | 47,203 |
| 24 Aug 2017 | INR | 637.8 | 646.9 | 634.9 | 642.1 | 642.1 | +4.3 (+0.67%) | 70,941 |
| 23 Aug 2017 | INR | 617 | 640.95 | 617 | 637.8 | 637.8 | +23.6 (+3.84%) | 41,061 |
| 22 Aug 2017 | INR | 632 | 639.35 | 611 | 614.2 | 614.2 | -17.25 (-2.73%) | 84,508 |
| 21 Aug 2017 | INR | 645 | 651.15 | 627 | 631.45 | 631.45 | -8.8 (-1.37%) | 58,622 |
| 18 Aug 2017 | INR | 633.85 | 655.7 | 631.05 | 640.25 | 640.25 | -1.5 (-0.23%) | 75,037 |
| 17 Aug 2017 | INR | 629.45 | 644.5 | 626.05 | 641.75 | 641.75 | +13.65 (+2.17%) | 62,704 |
| 16 Aug 2017 | INR | 640 | 646.4 | 621.35 | 628.1 | 628.1 | -1.05 (-0.17%) | 103,685 |
| 14 Aug 2017 | INR | 596.75 | 641.15 | 596.75 | 629.15 | 629.15 | +46.25 (+7.93%) | 83,494 |
