| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 532.2 | 536.25 | 520.1 | 523.1 | 523.1 | -11.5 (-2.15%) | 2,633 |
| 25 Sep 2017 | INR | 520 | 539.9 | 501.3 | 534.6 | 534.6 | +13.75 (+2.64%) | 8,839 |
| 22 Sep 2017 | INR | 532.05 | 534 | 515.05 | 520.85 | 520.85 | -17.1 (-3.18%) | 8,982 |
| 21 Sep 2017 | INR | 551.55 | 551.65 | 527.8 | 537.95 | 537.95 | -8.9 (-1.63%) | 11,881 |
| 20 Sep 2017 | INR | 560 | 566.55 | 542 | 546.85 | 546.85 | -18.3 (-3.24%) | 4,767 |
| 19 Sep 2017 | INR | 578.05 | 579.65 | 559.95 | 565.15 | 565.15 | -13.35 (-2.31%) | 4,282 |
| 18 Sep 2017 | INR | 588.75 | 590.85 | 570.1 | 578.5 | 578.5 | +8.8 (+1.54%) | 6,117 |
| 15 Sep 2017 | INR | 576.4 | 590 | 561.5 | 569.7 | 569.7 | +2.45 (+0.43%) | 9,655 |
| 15 Sep 2017 |
|
|||||||
| 14 Sep 2017 | INR | 2,800 | 2,859 | 2,758 | 2,836.25 | 567.25 | +87.1 (+3.17%) | 3,489 |
| 13 Sep 2017 | INR | 2,804.95 | 2,804.95 | 2,740 | 2,749.15 | 549.83 | -53.35 (-1.90%) | 1,290 |
| 12 Sep 2017 | INR | 2,889.65 | 2,889.65 | 2,770.6 | 2,802.5 | 560.5 | -54.25 (-1.90%) | 1,804 |
| 11 Sep 2017 | INR | 2,935 | 2,935 | 2,845 | 2,856.75 | 571.35 | -8.95 (-0.31%) | 1,892 |
| 8 Sep 2017 | INR | 2,900 | 2,936 | 2,845 | 2,865.7 | 573.14 | -26.65 (-0.92%) | 2,449 |
| 7 Sep 2017 | INR | 2,830.05 | 2,905 | 2,820 | 2,892.35 | 578.47 | +68.9 (+2.44%) | 3,501 |
| 6 Sep 2017 | INR | 2,640 | 2,909.95 | 2,640 | 2,823.45 | 564.69 | +191.85 (+7.29%) | 15,043 |
| 5 Sep 2017 | INR | 2,668 | 2,668 | 2,610 | 2,631.6 | 526.32 | +7.3 (+0.28%) | 2,271 |
| 4 Sep 2017 | INR | 2,460 | 2,645.45 | 2,454.6 | 2,624.3 | 524.86 | +184.6 (+7.57%) | 9,716 |
| 1 Sep 2017 | INR | 2,374.8 | 2,455 | 2,372.45 | 2,439.7 | 487.94 | +66.3 (+2.79%) | 53,615 |
| 31 Aug 2017 | INR | 2,401 | 2,413.25 | 2,369.7 | 2,373.4 | 474.68 | -27.35 (-1.14%) | 856 |
| 30 Aug 2017 | INR | 2,412.95 | 2,425 | 2,390 | 2,400.75 | 480.15 | -12.95 (-0.54%) | 1,381 |
| 29 Aug 2017 | INR | 2,410 | 2,425 | 2,390 | 2,413.7 | 482.74 | +14.5 (+0.60%) | 1,215 |
| 28 Aug 2017 | INR | 2,417.35 | 2,417.35 | 2,388 | 2,399.2 | 479.84 | +8.4 (+0.35%) | 1,380 |
| 24 Aug 2017 | INR | 2,400 | 2,407.9 | 2,387.6 | 2,390.8 | 478.16 | -0.95 (-0.04%) | 277 |
| 23 Aug 2017 | INR | 2,400 | 2,408 | 2,385 | 2,391.75 | 478.35 | +1.65 (+0.07%) | 216 |
| 22 Aug 2017 | INR | 2,383 | 2,404.3 | 2,362 | 2,390.1 | 478.02 | +24.35 (+1.03%) | 293 |
| 21 Aug 2017 | INR | 2,375.9 | 2,400 | 2,354.55 | 2,365.75 | 473.15 | -17.9 (-0.75%) | 1,184 |
| 18 Aug 2017 | INR | 2,355 | 2,401.85 | 2,355 | 2,383.65 | 476.73 | +22.25 (+0.94%) | 354 |
| 17 Aug 2017 | INR | 2,401 | 2,405.05 | 2,345 | 2,361.4 | 472.28 | -35 (-1.46%) | 856 |
| 16 Aug 2017 | INR | 2,400 | 2,404.55 | 2,391 | 2,396.4 | 479.28 | -1.9 (-0.08%) | 723 |
| 14 Aug 2017 | INR | 2,410.05 | 2,410.05 | 2,360.05 | 2,398.3 | 479.66 | +37.45 (+1.59%) | 2,675 |
