| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 618.2 | 623.45 | 609 | 615.25 | 123.05 | -4.75 (-0.77%) | 6,223 |
| 25 Sep 2017 | INR | 620 | 635.7 | 609.65 | 620 | 124 | +6.05 (+0.99%) | 12,359 |
| 22 Sep 2017 | INR | 635.45 | 635.45 | 610 | 613.95 | 122.79 | -23.6 (-3.70%) | 6,741 |
| 21 Sep 2017 | INR | 649.9 | 655.4 | 631.25 | 637.55 | 127.51 | -10.5 (-1.62%) | 6,465 |
| 20 Sep 2017 | INR | 662.45 | 673.95 | 644 | 648.05 | 129.61 | -15.5 (-2.34%) | 14,294 |
| 19 Sep 2017 | INR | 690.05 | 699.9 | 661 | 663.55 | 132.71 | -17.3 (-2.54%) | 17,109 |
| 18 Sep 2017 | INR | 655 | 685 | 640 | 680.85 | 136.17 | +31.15 (+4.79%) | 24,912 |
| 15 Sep 2017 | INR | 629.9 | 660 | 624 | 649.7 | 129.94 | +21.4 (+3.41%) | 16,202 |
| 14 Sep 2017 | INR | 642 | 642 | 622 | 628.3 | 125.66 | +5.6 (+0.90%) | 5,340 |
| 13 Sep 2017 | INR | 633 | 635 | 621 | 622.7 | 124.54 | -2.7 (-0.43%) | 9,389 |
| 12 Sep 2017 | INR | 609.65 | 627.9 | 605.1 | 625.4 | 125.08 | +17.4 (+2.86%) | 9,855 |
| 11 Sep 2017 | INR | 607 | 609.5 | 605.05 | 608 | 121.6 | +4.7 (+0.78%) | 2,070 |
| 8 Sep 2017 | INR | 608.1 | 608.1 | 602 | 603.3 | 120.66 | -3.2 (-0.53%) | 202,783 |
| 7 Sep 2017 | INR | 606 | 607.1 | 603 | 606.5 | 121.3 | +4.1 (+0.68%) | 3,271 |
| 6 Sep 2017 | INR | 605 | 608 | 600 | 602.4 | 120.48 | -4.2 (-0.69%) | 2,305 |
| 5 Sep 2017 | INR | 610.95 | 611 | 604.1 | 606.6 | 121.32 | -1.25 (-0.21%) | 2,180 |
| 4 Sep 2017 | INR | 610 | 613 | 596.6 | 607.85 | 121.57 | +2.2 (+0.36%) | 6,223 |
| 1 Sep 2017 | INR | 608.4 | 611 | 604 | 605.65 | 121.13 | -3.85 (-0.63%) | 3,745 |
| 31 Aug 2017 | INR | 606.15 | 613 | 604.75 | 609.5 | 121.9 | +2.95 (+0.49%) | 3,452 |
| 30 Aug 2017 | INR | 605 | 615.4 | 602 | 606.55 | 121.31 | -3.65 (-0.60%) | 4,399 |
| 29 Aug 2017 | INR | 613.95 | 615 | 604.65 | 610.2 | 122.04 | -3.25 (-0.53%) | 3,189 |
| 28 Aug 2017 | INR | 608.2 | 615.15 | 598.4 | 613.45 | 122.69 | +10.85 (+1.80%) | 5,448 |
| 24 Aug 2017 | INR | 596 | 605 | 596 | 602.6 | 120.52 | +4.05 (+0.68%) | 34,591 |
| 23 Aug 2017 | INR | 594.55 | 601 | 588.05 | 598.55 | 119.71 | +8.6 (+1.46%) | 44,852 |
| 22 Aug 2017 | INR | 590 | 593.7 | 584 | 589.95 | 117.99 | +2.25 (+0.38%) | 46,759 |
| 21 Aug 2017 | INR | 599 | 599 | 581 | 587.7 | 117.54 | -2.45 (-0.42%) | 44,576 |
| 18 Aug 2017 | INR | 599.95 | 599.95 | 588.05 | 590.15 | 118.03 | -10.45 (-1.74%) | 9,608 |
| 17 Aug 2017 | INR | 589 | 606.15 | 588.85 | 600.6 | 120.12 | +11.7 (+1.99%) | 4,709 |
| 16 Aug 2017 | INR | 585 | 593.85 | 578 | 588.9 | 117.78 | +5.15 (+0.88%) | 4,585 |
| 14 Aug 2017 | INR | 572.75 | 586.45 | 565 | 583.75 | 116.75 | +10.95 (+1.91%) | 7,377 |
