| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 595 | 609.8 | 589.2 | 595 | 198.3333 | -2.7 (-0.45%) | 3,171 |
| 25 Sep 2017 | INR | 596.05 | 618.55 | 594.1 | 597.7 | 199.2333 | -17.35 (-2.82%) | 4,638 |
| 22 Sep 2017 | INR | 610 | 629.95 | 605 | 615.05 | 205.0167 | -11.05 (-1.76%) | 4,120 |
| 21 Sep 2017 | INR | 636.7 | 636.7 | 621.15 | 626.1 | 208.7 | -7.9 (-1.25%) | 2,914 |
| 20 Sep 2017 | INR | 636.9 | 636.95 | 621 | 634 | 211.3333 | +10.05 (+1.61%) | 4,292 |
| 19 Sep 2017 | INR | 606 | 629.9 | 600 | 623.95 | 207.9833 | +11.5 (+1.88%) | 5,156 |
| 18 Sep 2017 | INR | 631 | 631 | 610 | 612.45 | 204.15 | -7.25 (-1.17%) | 4,581 |
| 15 Sep 2017 | INR | 620.5 | 625 | 612.25 | 619.7 | 206.5667 | -1.25 (-0.20%) | 1,155 |
| 14 Sep 2017 | INR | 620.05 | 648.3 | 615.1 | 620.95 | 206.9833 | -2.75 (-0.44%) | 3,837 |
| 13 Sep 2017 | INR | 639 | 639 | 620 | 623.7 | 207.9 | -3.7 (-0.59%) | 3,295 |
| 12 Sep 2017 | INR | 626.4 | 637.95 | 626.1 | 627.4 | 209.1333 | -12.65 (-1.98%) | 994 |
| 11 Sep 2017 | INR | 630 | 644 | 616.05 | 640.05 | 213.35 | +16.15 (+2.59%) | 5,598 |
| 8 Sep 2017 | INR | 629 | 630 | 610 | 623.9 | 207.9667 | +13.3 (+2.18%) | 2,980 |
| 7 Sep 2017 | INR | 626.55 | 636.2 | 609 | 610.6 | 203.5333 | -17.9 (-2.85%) | 3,856 |
| 6 Sep 2017 | INR | 647.95 | 647.95 | 620 | 628.5 | 209.5 | -15.55 (-2.41%) | 3,998 |
| 5 Sep 2017 | INR | 633.1 | 650 | 630 | 644.05 | 214.6833 | -1.7 (-0.26%) | 5,004 |
| 4 Sep 2017 | INR | 640 | 675 | 635.3 | 645.75 | 215.25 | -6.65 (-1.02%) | 8,176 |
| 1 Sep 2017 | INR | 606 | 663.9 | 606 | 652.4 | 217.4667 | +49.25 (+8.17%) | 25,676 |
| 31 Aug 2017 | INR | 599.7 | 608 | 595.3 | 603.15 | 201.05 | +2.8 (+0.47%) | 5,500 |
| 30 Aug 2017 | INR | 595.05 | 606.35 | 595 | 600.35 | 200.1167 | -4.4 (-0.73%) | 6,290 |
| 29 Aug 2017 | INR | 605 | 607 | 585 | 604.75 | 201.5833 | +5.1 (+0.85%) | 6,699 |
| 28 Aug 2017 | INR | 600 | 607.8 | 581.5 | 599.65 | 199.8833 | +2.25 (+0.38%) | 5,723 |
| 24 Aug 2017 | INR | 591.05 | 607.4 | 576 | 597.4 | 199.1333 | +5.55 (+0.94%) | 22,070 |
| 23 Aug 2017 | INR | 572.5 | 596 | 565.55 | 591.85 | 197.2833 | +23.95 (+4.22%) | 13,510 |
| 22 Aug 2017 | INR | 558 | 572.5 | 549.9 | 567.9 | 189.3 | +16.75 (+3.04%) | 7,331 |
| 21 Aug 2017 | INR | 558.4 | 560 | 545 | 551.15 | 183.7167 | -7.65 (-1.37%) | 7,552 |
| 18 Aug 2017 | INR | 543.8 | 563 | 530 | 558.8 | 186.2667 | +30.95 (+5.86%) | 6,274 |
| 17 Aug 2017 | INR | 525 | 534 | 525 | 527.85 | 175.95 | +3.05 (+0.58%) | 1,894 |
| 16 Aug 2017 | INR | 530 | 535 | 518.5 | 524.8 | 174.9333 | -0.6 (-0.11%) | 3,419 |
| 14 Aug 2017 | INR | 549.9 | 549.9 | 511 | 525.4 | 175.1333 | -2.05 (-0.39%) | 5,439 |
