| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 660.3 | 666 | 651.35 | 657.75 | 657.75 | +4.9 (+0.75%) | 19,486 |
| 25 Sep 2017 | INR | 667.55 | 671.4 | 638 | 652.85 | 652.85 | -11.5 (-1.73%) | 23,205 |
| 22 Sep 2017 | INR | 690 | 690.25 | 660 | 664.35 | 664.35 | -22.55 (-3.28%) | 31,708 |
| 21 Sep 2017 | INR | 692 | 700 | 684.1 | 686.9 | 686.9 | -2.95 (-0.43%) | 33,704 |
| 20 Sep 2017 | INR | 701 | 706.85 | 686 | 689.85 | 689.85 | -8.95 (-1.28%) | 26,116 |
| 19 Sep 2017 | INR | 708.95 | 716.5 | 695.3 | 698.8 | 698.8 | -9.7 (-1.37%) | 22,823 |
| 18 Sep 2017 | INR | 718 | 722.95 | 705.75 | 708.5 | 708.5 | -0.5 (-0.07%) | 17,504 |
| 15 Sep 2017 | INR | 705.6 | 723.55 | 705 | 709 | 709 | +1.65 (+0.23%) | 41,651 |
| 14 Sep 2017 | INR | 709.5 | 715 | 700.6 | 707.35 | 707.35 | +1.7 (+0.24%) | 32,677 |
| 13 Sep 2017 | INR | 698.75 | 721.5 | 696.05 | 705.65 | 705.65 | +7.35 (+1.05%) | 97,576 |
| 12 Sep 2017 | INR | 699.55 | 704.8 | 695.3 | 698.3 | 698.3 | +3.4 (+0.49%) | 23,917 |
| 11 Sep 2017 | INR | 700 | 705.95 | 692.55 | 694.9 | 694.9 | -3.95 (-0.57%) | 21,160 |
| 8 Sep 2017 | INR | 687.45 | 704 | 685.05 | 698.85 | 698.85 | +15.65 (+2.29%) | 47,889 |
| 7 Sep 2017 | INR | 694 | 701 | 680.25 | 683.2 | 683.2 | -10.55 (-1.52%) | 39,113 |
| 6 Sep 2017 | INR | 706 | 706 | 690 | 693.75 | 693.75 | -10.55 (-1.50%) | 16,961 |
| 5 Sep 2017 | INR | 695 | 709.65 | 692 | 704.3 | 704.3 | +10.55 (+1.52%) | 31,303 |
| 4 Sep 2017 | INR | 702 | 708.05 | 688.4 | 693.75 | 693.75 | -2.55 (-0.37%) | 26,081 |
| 1 Sep 2017 | INR | 702.15 | 711.75 | 692.5 | 696.3 | 696.3 | -5.5 (-0.78%) | 24,393 |
| 31 Aug 2017 | INR | 698.95 | 708.9 | 696.45 | 701.8 | 701.8 | +7 (+1.01%) | 26,296 |
| 30 Aug 2017 | INR | 708.75 | 710.7 | 692.55 | 694.8 | 694.8 | -5.3 (-0.76%) | 35,520 |
| 29 Aug 2017 | INR | 715.2 | 715.2 | 697.5 | 700.1 | 700.1 | -18.65 (-2.59%) | 28,464 |
| 28 Aug 2017 | INR | 734 | 736 | 713.3 | 718.75 | 718.75 | -4.5 (-0.62%) | 36,708 |
| 24 Aug 2017 | INR | 723.5 | 734 | 711.3 | 723.25 | 723.25 | +4.05 (+0.56%) | 57,051 |
| 23 Aug 2017 | INR | 715.5 | 721.95 | 700.85 | 719.2 | 719.2 | +11.5 (+1.62%) | 38,691 |
| 22 Aug 2017 | INR | 703 | 716 | 693.7 | 707.7 | 707.7 | +8.65 (+1.24%) | 26,211 |
| 21 Aug 2017 | INR | 702 | 721.5 | 693.6 | 699.05 | 699.05 | -5.3 (-0.75%) | 35,696 |
| 18 Aug 2017 | INR | 723 | 723 | 693 | 704.35 | 704.35 | -18.7 (-2.59%) | 35,569 |
| 17 Aug 2017 | INR | 701.55 | 727.25 | 691.1 | 723.05 | 723.05 | +24.85 (+3.56%) | 74,189 |
| 16 Aug 2017 | INR | 683 | 702.9 | 671.55 | 698.2 | 698.2 | +17.3 (+2.54%) | 43,316 |
| 14 Aug 2017 | INR | 707 | 709 | 673.95 | 680.9 | 680.9 | -1.2 (-0.18%) | 28,411 |
