| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 630 | 644.7 | 620.2 | 633.1 | 633.1 | -1.7 (-0.27%) | 37,879 |
| 25 Sep 2017 | INR | 633 | 640.2 | 605 | 634.8 | 634.8 | -4.5 (-0.70%) | 21,977 |
| 22 Sep 2017 | INR | 672.35 | 672.35 | 635.5 | 639.3 | 639.3 | -33.05 (-4.92%) | 17,545 |
| 21 Sep 2017 | INR | 694 | 694 | 662.5 | 672.35 | 672.35 | -17.6 (-2.55%) | 19,467 |
| 20 Sep 2017 | INR | 703 | 705.75 | 686 | 689.95 | 689.95 | -14.1 (-2.00%) | 113,846 |
| 19 Sep 2017 | INR | 721 | 721 | 700.15 | 704.05 | 704.05 | -13.9 (-1.94%) | 7,766 |
| 18 Sep 2017 | INR | 711 | 733.75 | 704.9 | 717.95 | 717.95 | +2.45 (+0.34%) | 33,049 |
| 15 Sep 2017 | INR | 710.65 | 728.95 | 691 | 715.5 | 715.5 | +2.8 (+0.39%) | 40,142 |
| 14 Sep 2017 | INR | 705 | 738.8 | 695.75 | 712.7 | 712.7 | +19.15 (+2.76%) | 59,886 |
| 13 Sep 2017 | INR | 704.45 | 709 | 687.95 | 693.55 | 693.55 | -7.6 (-1.08%) | 16,217 |
| 12 Sep 2017 | INR | 688.6 | 712.4 | 688.6 | 701.15 | 701.15 | +19 (+2.79%) | 42,962 |
| 11 Sep 2017 | INR | 646 | 686 | 643 | 682.15 | 682.15 | +36.15 (+5.60%) | 55,394 |
| 8 Sep 2017 | INR | 638 | 655 | 627.5 | 646 | 646 | +23.55 (+3.78%) | 53,853 |
| 7 Sep 2017 | INR | 608 | 629.9 | 600.5 | 622.45 | 622.45 | +15.3 (+2.52%) | 18,269 |
| 6 Sep 2017 | INR | 606.25 | 616.5 | 604.5 | 607.15 | 607.15 | -3.85 (-0.63%) | 8,219 |
| 5 Sep 2017 | INR | 622 | 627.85 | 606.7 | 611 | 611 | -4.8 (-0.78%) | 10,996 |
| 4 Sep 2017 | INR | 614.05 | 643.15 | 602.25 | 615.8 | 615.8 | +0.75 (+0.12%) | 34,895 |
| 1 Sep 2017 | INR | 621.05 | 621.05 | 612 | 615.05 | 615.05 | -4.1 (-0.66%) | 11,655 |
| 31 Aug 2017 | INR | 623.75 | 624.05 | 611.85 | 619.15 | 619.15 | -0.65 (-0.10%) | 9,889 |
| 30 Aug 2017 | INR | 624.3 | 628.2 | 617.9 | 619.8 | 619.8 | +6 (+0.98%) | 8,560 |
| 29 Aug 2017 | INR | 611 | 643 | 600.2 | 613.8 | 613.8 | +3.55 (+0.58%) | 55,621 |
| 28 Aug 2017 | INR | 600.5 | 615.9 | 598 | 610.25 | 610.25 | +13 (+2.18%) | 16,867 |
| 24 Aug 2017 | INR | 596.15 | 599.4 | 593 | 597.25 | 597.25 | +1.6 (+0.27%) | 2,885 |
| 23 Aug 2017 | INR | 589.95 | 602.6 | 586.55 | 595.65 | 595.65 | +11.35 (+1.94%) | 13,972 |
| 22 Aug 2017 | INR | 584.85 | 585 | 574.3 | 584.3 | 584.3 | +6.4 (+1.11%) | 12,450 |
| 21 Aug 2017 | INR | 587.95 | 593.7 | 575 | 577.9 | 577.9 | -9.8 (-1.67%) | 5,833 |
| 18 Aug 2017 | INR | 596.5 | 596.5 | 580 | 587.7 | 587.7 | -8.35 (-1.40%) | 9,812 |
| 17 Aug 2017 | INR | 596.3 | 603.75 | 586.15 | 596.05 | 596.05 | +6.35 (+1.08%) | 22,925 |
| 16 Aug 2017 | INR | 591.85 | 600 | 580.5 | 589.7 | 589.7 | +5.45 (+0.93%) | 4,622 |
| 14 Aug 2017 | INR | 573.15 | 589 | 568.5 | 584.25 | 584.25 | +19.75 (+3.50%) | 4,103 |
