| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 642.9 | 642.9 | 628 | 636.25 | 636.25 | -0.4 (-0.06%) | 26,518 |
| 25 Sep 2017 | INR | 687.9 | 695.1 | 626 | 636.65 | 636.65 | -45.95 (-6.73%) | 158,510 |
| 22 Sep 2017 | INR | 696.9 | 698 | 680 | 682.6 | 682.6 | -10.05 (-1.45%) | 76,636 |
| 21 Sep 2017 | INR | 690 | 697.3 | 675.1 | 692.65 | 692.65 | +43.85 (+6.76%) | 244,020 |
| 20 Sep 2017 | INR | 642 | 653 | 640 | 648.8 | 648.8 | +5.95 (+0.93%) | 18,895 |
| 19 Sep 2017 | INR | 634.05 | 646 | 634 | 642.85 | 642.85 | +5.3 (+0.83%) | 9,924 |
| 18 Sep 2017 | INR | 632 | 642.3 | 629 | 637.55 | 637.55 | +5.2 (+0.82%) | 11,291 |
| 15 Sep 2017 | INR | 623 | 635.6 | 620.1 | 632.35 | 632.35 | +7.7 (+1.23%) | 8,134 |
| 14 Sep 2017 | INR | 619.75 | 628.05 | 617.2 | 624.65 | 624.65 | +7.35 (+1.19%) | 10,901 |
| 13 Sep 2017 | INR | 625.2 | 625.2 | 617 | 617.3 | 617.3 | -6.2 (-0.99%) | 8,186 |
| 12 Sep 2017 | INR | 629 | 630.85 | 619.5 | 623.5 | 623.5 | +1.7 (+0.27%) | 7,304 |
| 11 Sep 2017 | INR | 605.05 | 625.9 | 605.05 | 621.8 | 621.8 | +18.15 (+3.01%) | 25,343 |
| 8 Sep 2017 | INR | 602.65 | 607.05 | 601.35 | 603.65 | 603.65 | +0.1 (+0.02%) | 5,272 |
| 7 Sep 2017 | INR | 605.05 | 609.05 | 601 | 603.55 | 603.55 | +0.45 (+0.07%) | 6,551 |
| 6 Sep 2017 | INR | 600 | 609.6 | 593 | 603.1 | 603.1 | +2.65 (+0.44%) | 21,568 |
| 5 Sep 2017 | INR | 595.05 | 606.95 | 595.05 | 600.45 | 600.45 | +1.5 (+0.25%) | 9,779 |
| 4 Sep 2017 | INR | 596 | 609 | 588.05 | 598.95 | 598.95 | +8.1 (+1.37%) | 10,783 |
| 1 Sep 2017 | INR | 590.8 | 607 | 588.1 | 590.85 | 590.85 | +3.25 (+0.55%) | 18,776 |
| 31 Aug 2017 | INR | 586.75 | 593.05 | 580 | 587.6 | 587.6 | +3 (+0.51%) | 7,071 |
| 30 Aug 2017 | INR | 591 | 592 | 581.25 | 584.6 | 584.6 | -2.15 (-0.37%) | 4,638 |
| 29 Aug 2017 | INR | 593 | 596.9 | 585 | 586.75 | 586.75 | -9.45 (-1.59%) | 5,879 |
| 28 Aug 2017 | INR | 591.15 | 603.85 | 591.15 | 596.2 | 596.2 | -0.95 (-0.16%) | 3,045 |
| 24 Aug 2017 | INR | 595.95 | 612 | 592.05 | 597.15 | 597.15 | +0.75 (+0.13%) | 10,566 |
| 23 Aug 2017 | INR | 598.7 | 599.05 | 592 | 596.4 | 596.4 | +11.95 (+2.04%) | 5,068 |
| 22 Aug 2017 | INR | 584 | 588 | 580.6 | 584.45 | 584.45 | +2.75 (+0.47%) | 2,939 |
| 21 Aug 2017 | INR | 598.7 | 598.7 | 580 | 581.7 | 581.7 | -11.55 (-1.95%) | 3,875 |
| 18 Aug 2017 | INR | 585.05 | 595 | 585 | 593.25 | 593.25 | +2.35 (+0.40%) | 2,769 |
| 17 Aug 2017 | INR | 605 | 605 | 586 | 590.9 | 590.9 | -7.8 (-1.30%) | 4,373 |
| 16 Aug 2017 | INR | 591 | 603 | 585.8 | 598.7 | 598.7 | +15.5 (+2.66%) | 3,479 |
| 14 Aug 2017 | INR | 583 | 591.05 | 581.55 | 583.2 | 583.2 | +1.9 (+0.33%) | 5,475 |
