| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 608.95 | 608.95 | 595.05 | 599.8 | 599.8 | -7.8 (-1.28%) | 599 |
| 25 Sep 2017 | INR | 615 | 615.4 | 600.1 | 607.6 | 607.6 | -6.55 (-1.07%) | 72,499 |
| 22 Sep 2017 | INR | 610.85 | 618.85 | 603.75 | 614.15 | 614.15 | -3.25 (-0.53%) | 288 |
| 21 Sep 2017 | INR | 618 | 622.5 | 612.65 | 617.4 | 617.4 | +5.25 (+0.86%) | 595 |
| 20 Sep 2017 | INR | 615 | 624 | 608 | 612.15 | 612.15 | -8.6 (-1.39%) | 1,561 |
| 19 Sep 2017 | INR | 617 | 634 | 610.05 | 620.75 | 620.75 | +7.55 (+1.23%) | 726 |
| 18 Sep 2017 | INR | 634 | 641.75 | 607.8 | 613.2 | 613.2 | -7.35 (-1.18%) | 2,831 |
| 15 Sep 2017 | INR | 607 | 634.95 | 603.65 | 620.55 | 620.55 | +17.15 (+2.84%) | 3,134 |
| 14 Sep 2017 | INR | 604.95 | 606.75 | 596.05 | 603.4 | 603.4 | -0.5 (-0.08%) | 2,517 |
| 13 Sep 2017 | INR | 604.55 | 609.35 | 599 | 603.9 | 603.9 | -1.2 (-0.20%) | 905 |
| 12 Sep 2017 | INR | 612.3 | 616.5 | 592 | 605.1 | 605.1 | -3.55 (-0.58%) | 601 |
| 11 Sep 2017 | INR | 605.3 | 616.95 | 602.4 | 608.65 | 608.65 | +7.45 (+1.24%) | 1,309 |
| 8 Sep 2017 | INR | 609.1 | 612 | 601 | 601.2 | 601.2 | -7 (-1.15%) | 25,200 |
| 7 Sep 2017 | INR | 607 | 617.05 | 607 | 608.2 | 608.2 | +4.6 (+0.76%) | 752 |
| 6 Sep 2017 | INR | 605.6 | 610 | 600 | 603.6 | 603.6 | -4.95 (-0.81%) | 881 |
| 5 Sep 2017 | INR | 610 | 610 | 605.75 | 608.55 | 608.55 | +3.35 (+0.55%) | 235 |
| 4 Sep 2017 | INR | 609.8 | 610.3 | 601.95 | 605.2 | 605.2 | +0.6 (+0.10%) | 395 |
| 1 Sep 2017 | INR | 613.5 | 613.5 | 600.05 | 604.6 | 604.6 | -7.65 (-1.25%) | 429 |
| 31 Aug 2017 | INR | 614.7 | 625.75 | 608.15 | 612.25 | 612.25 | -1.55 (-0.25%) | 1,706 |
| 30 Aug 2017 | INR | 612.75 | 618.8 | 607 | 613.8 | 613.8 | +4.2 (+0.69%) | 946 |
| 29 Aug 2017 | INR | 612 | 619 | 607 | 609.6 | 609.6 | -5.2 (-0.85%) | 679 |
| 28 Aug 2017 | INR | 601.8 | 619.4 | 601.8 | 614.8 | 614.8 | +10.15 (+1.68%) | 1,538 |
| 24 Aug 2017 | INR | 594 | 606 | 593.1 | 604.65 | 604.65 | +12.15 (+2.05%) | 3,079 |
| 23 Aug 2017 | INR | 592.95 | 595 | 586 | 592.5 | 592.5 | +3.7 (+0.63%) | 610 |
| 22 Aug 2017 | INR | 589.45 | 593.5 | 585.05 | 588.8 | 588.8 | -1.65 (-0.28%) | 364 |
| 21 Aug 2017 | INR | 589.95 | 597.05 | 586 | 590.45 | 590.45 | -3.25 (-0.55%) | 768 |
| 18 Aug 2017 | INR | 588.35 | 595 | 586.3 | 593.7 | 593.7 | +9.2 (+1.57%) | 4,072 |
| 17 Aug 2017 | INR | 588 | 593 | 577.1 | 584.5 | 584.5 | -2.7 (-0.46%) | 2,206 |
| 16 Aug 2017 | INR | 598.1 | 604.45 | 580.35 | 587.2 | 587.2 | -7.8 (-1.31%) | 1,448 |
| 14 Aug 2017 | INR | 571 | 602.6 | 571 | 595 | 595 | +22.95 (+4.01%) | 2,866 |
