| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 640 | 663 | 636.35 | 661.7 | 661.7 | +19.85 (+3.09%) | 2,732 |
| 25 Sep 2017 | INR | 645 | 645 | 611 | 641.85 | 641.85 | -1.25 (-0.19%) | 4,742 |
| 22 Sep 2017 | INR | 645.05 | 649.9 | 638 | 643.1 | 643.1 | -6.45 (-0.99%) | 4,686 |
| 21 Sep 2017 | INR | 657.25 | 657.9 | 647 | 649.55 | 649.55 | -4.55 (-0.70%) | 3,017 |
| 20 Sep 2017 | INR | 658 | 661 | 652 | 654.1 | 654.1 | -3.25 (-0.49%) | 4,739 |
| 19 Sep 2017 | INR | 657.7 | 660.05 | 653.9 | 657.35 | 657.35 | +1.75 (+0.27%) | 60,021 |
| 18 Sep 2017 | INR | 656.25 | 662.85 | 652.25 | 655.6 | 655.6 | +0.85 (+0.13%) | 5,666 |
| 15 Sep 2017 | INR | 656.7 | 660 | 651.5 | 654.75 | 654.75 | -2.35 (-0.36%) | 1,950 |
| 14 Sep 2017 | INR | 660 | 665.8 | 655.1 | 657.1 | 657.1 | +2.6 (+0.40%) | 3,847 |
| 13 Sep 2017 | INR | 665.8 | 675 | 650 | 654.5 | 654.5 | -14.7 (-2.20%) | 6,423 |
| 12 Sep 2017 | INR | 669.95 | 675 | 665.5 | 669.2 | 669.2 | +0.4 (+0.06%) | 5,984 |
| 11 Sep 2017 | INR | 669.6 | 675.2 | 665 | 668.8 | 668.8 | +0.85 (+0.13%) | 5,244 |
| 8 Sep 2017 | INR | 679.15 | 679.15 | 664.95 | 667.95 | 667.95 | -4.85 (-0.72%) | 2,467 |
| 7 Sep 2017 | INR | 674 | 694 | 666.95 | 672.8 | 672.8 | -0.25 (-0.04%) | 8,360 |
| 6 Sep 2017 | INR | 661.1 | 677 | 661.05 | 673.05 | 673.05 | -2.6 (-0.38%) | 2,833 |
| 5 Sep 2017 | INR | 663.6 | 688 | 663.6 | 675.65 | 675.65 | +13.5 (+2.04%) | 5,752 |
| 4 Sep 2017 | INR | 667 | 668.7 | 658 | 662.15 | 662.15 | -0.8 (-0.12%) | 4,601 |
| 1 Sep 2017 | INR | 660.05 | 669.85 | 650.15 | 662.95 | 662.95 | +5.45 (+0.83%) | 8,120 |
| 31 Aug 2017 | INR | 659.2 | 668.15 | 656 | 657.5 | 657.5 | -0.75 (-0.11%) | 3,599 |
| 30 Aug 2017 | INR | 665 | 665.95 | 630 | 658.25 | 658.25 | +1.95 (+0.30%) | 4,039 |
| 29 Aug 2017 | INR | 660.6 | 667.25 | 653 | 656.3 | 656.3 | -4.35 (-0.66%) | 7,399 |
| 28 Aug 2017 | INR | 666 | 668.3 | 655 | 660.65 | 660.65 | -3.65 (-0.55%) | 9,093 |
| 24 Aug 2017 | INR | 666.35 | 669.95 | 660.1 | 664.3 | 664.3 | +2.5 (+0.38%) | 7,286 |
| 23 Aug 2017 | INR | 664.5 | 666.85 | 658.95 | 661.8 | 661.8 | +2.25 (+0.34%) | 11,027 |
| 22 Aug 2017 | INR | 678 | 678.5 | 653 | 659.55 | 659.55 | -11.7 (-1.74%) | 7,204 |
| 21 Aug 2017 | INR | 683.5 | 690.9 | 666.45 | 671.25 | 671.25 | -8.8 (-1.29%) | 5,519 |
| 18 Aug 2017 | INR | 688.85 | 691 | 675 | 680.05 | 680.05 | -12.65 (-1.83%) | 10,070 |
| 17 Aug 2017 | INR | 711 | 717.8 | 689.95 | 692.7 | 692.7 | -9.6 (-1.37%) | 10,208 |
| 16 Aug 2017 | INR | 704 | 717.7 | 700.15 | 702.3 | 702.3 | +3.1 (+0.44%) | 8,533 |
| 14 Aug 2017 | INR | 698 | 713.85 | 695 | 699.2 | 699.2 | +16.15 (+2.36%) | 12,170 |
