| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 382 | 398 | 373 | 374.75 | 374.75 | -20.6 (-5.21%) | 5,168 |
| 25 Sep 2017 | INR | 405 | 459 | 383 | 395.35 | 395.35 | -5.6 (-1.40%) | 6,059 |
| 22 Sep 2017 | INR | 389.9 | 424 | 377 | 400.95 | 400.95 | +47.22 (+13.35%) | 18,463 |
| 22 Sep 2017 |
|
|||||||
| 21 Sep 2017 | INR | 1,760 | 1,779 | 1,690 | 1,768.65 | 353.73 | +31.3 (+1.80%) | 692 |
| 20 Sep 2017 | INR | 1,795 | 1,795 | 1,720 | 1,737.35 | 347.47 | -38.65 (-2.18%) | 408 |
| 19 Sep 2017 | INR | 1,800 | 1,800 | 1,750.05 | 1,776 | 355.2 | -8.7 (-0.49%) | 1,121 |
| 18 Sep 2017 | INR | 1,780 | 1,790 | 1,630.1 | 1,784.7 | 356.94 | +83.35 (+4.90%) | 1,204 |
| 15 Sep 2017 | INR | 1,556 | 1,705 | 1,556 | 1,701.35 | 340.27 | +30.35 (+1.82%) | 376 |
| 14 Sep 2017 | INR | 1,744 | 1,750 | 1,650 | 1,671 | 334.2 | -41.15 (-2.40%) | 266 |
| 13 Sep 2017 | INR | 1,744 | 1,745 | 1,710 | 1,712.15 | 342.43 | -18.35 (-1.06%) | 319 |
| 12 Sep 2017 | INR | 1,720 | 1,799 | 1,700 | 1,730.5 | 346.1 | +47.85 (+2.84%) | 2,325 |
| 11 Sep 2017 | INR | 1,665 | 1,759 | 1,600 | 1,682.65 | 336.53 | +137.65 (+8.91%) | 1,298 |
| 8 Sep 2017 | INR | 1,576 | 1,615 | 1,545 | 1,545 | 309 | -5 (-0.32%) | 238 |
| 7 Sep 2017 | INR | 1,560 | 1,560 | 1,550 | 1,550 | 310 | +30 (+1.97%) | 10 |
| 6 Sep 2017 | INR | 1,546.7 | 1,546.7 | 1,515 | 1,520 | 304 | -10 (-0.65%) | 87 |
| 5 Sep 2017 | INR | 1,530 | 1,530 | 1,530 | 1,530 | 306 | -0.3 (-0.02%) | 0 |
| 4 Sep 2017 | INR | 1,550 | 1,558.9 | 1,515 | 1,530.3 | 306.06 | -25.7 (-1.65%) | 78 |
| 1 Sep 2017 | INR | 1,550 | 1,560 | 1,550 | 1,556 | 311.2 | -6.05 (-0.39%) | 16 |
| 31 Aug 2017 | INR | 1,551 | 1,585 | 1,550 | 1,562.05 | 312.41 | -12.25 (-0.78%) | 254 |
| 30 Aug 2017 | INR | 1,549.95 | 1,590 | 1,510.05 | 1,574.3 | 314.86 | +44.3 (+2.90%) | 634 |
| 29 Aug 2017 | INR | 1,530 | 1,530 | 1,530 | 1,530 | 306 | +30 (+2%) | 10 |
| 28 Aug 2017 | INR | 1,550 | 1,569 | 1,481.05 | 1,500 | 300 | -25 (-1.64%) | 897 |
| 24 Aug 2017 | INR | 1,500 | 1,525 | 1,500 | 1,525 | 305 | 0.0 (0.0%) | 525 |
| 23 Aug 2017 | INR | 1,551 | 1,551 | 1,500 | 1,525 | 305 | -22.25 (-1.44%) | 5,019 |
| 22 Aug 2017 | INR | 1,479.95 | 1,551 | 1,479.95 | 1,547.25 | 309.45 | +72.25 (+4.90%) | 10,718 |
| 21 Aug 2017 | INR | 1,452.55 | 1,477.1 | 1,425.15 | 1,475 | 295 | -22.9 (-1.53%) | 112 |
| 18 Aug 2017 | INR | 1,441 | 1,498.9 | 1,441 | 1,497.9 | 299.58 | -27.7 (-1.82%) | 31 |
| 17 Aug 2017 | INR | 1,495 | 1,530 | 1,431 | 1,525.6 | 305.12 | +29.7 (+1.99%) | 348 |
| 16 Aug 2017 | INR | 1,490 | 1,500 | 1,460 | 1,495.9 | 299.18 | +17.75 (+1.20%) | 1,080 |
| 14 Aug 2017 | INR | 1,400 | 1,500 | 1,400 | 1,478.15 | 295.63 | +115.2 (+8.45%) | 756 |
