| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 633 | 659.7 | 630.7 | 650.8 | 650.8 | +14.2 (+2.23%) | 4,040 |
| 25 Sep 2017 | INR | 642 | 642 | 621.55 | 636.6 | 636.6 | -4.15 (-0.65%) | 6,274 |
| 22 Sep 2017 | INR | 625.05 | 646 | 625.05 | 640.75 | 640.75 | +0.45 (+0.07%) | 5,789 |
| 21 Sep 2017 | INR | 630 | 644 | 630 | 640.3 | 640.3 | +7.2 (+1.14%) | 105,075 |
| 20 Sep 2017 | INR | 632 | 636.85 | 630 | 633.1 | 633.1 | +6.4 (+1.02%) | 1,304 |
| 19 Sep 2017 | INR | 630.95 | 636 | 625 | 626.7 | 626.7 | -9.95 (-1.56%) | 3,731 |
| 18 Sep 2017 | INR | 625 | 648.6 | 625 | 636.65 | 636.65 | +8.2 (+1.30%) | 19,966 |
| 15 Sep 2017 | INR | 621 | 637.6 | 617.75 | 628.45 | 628.45 | +7.5 (+1.21%) | 6,674 |
| 14 Sep 2017 | INR | 618 | 623 | 616.1 | 620.95 | 620.95 | +2.3 (+0.37%) | 4,943 |
| 13 Sep 2017 | INR | 617.15 | 623.5 | 590 | 618.65 | 618.65 | -1.95 (-0.31%) | 5,459 |
| 12 Sep 2017 | INR | 610.65 | 623.5 | 609.65 | 620.6 | 620.6 | +12.7 (+2.09%) | 6,171 |
| 11 Sep 2017 | INR | 613.5 | 615 | 607.25 | 607.9 | 607.9 | -6.45 (-1.05%) | 3,793 |
| 8 Sep 2017 | INR | 618 | 618 | 611 | 614.35 | 614.35 | -2.55 (-0.41%) | 1,185 |
| 7 Sep 2017 | INR | 600 | 618.3 | 600 | 616.9 | 616.9 | +16.75 (+2.79%) | 6,598 |
| 6 Sep 2017 | INR | 612.3 | 612.3 | 598 | 600.15 | 600.15 | -9.1 (-1.49%) | 17,956 |
| 5 Sep 2017 | INR | 610.05 | 617.1 | 603.6 | 609.25 | 609.25 | -1 (-0.16%) | 21,638 |
| 4 Sep 2017 | INR | 620 | 620 | 607.3 | 610.25 | 610.25 | -10.75 (-1.73%) | 6,278 |
| 1 Sep 2017 | INR | 621.6 | 623.7 | 613.35 | 621 | 621 | +0.65 (+0.10%) | 5,415 |
| 31 Aug 2017 | INR | 621.35 | 623 | 612.35 | 620.35 | 620.35 | +1.9 (+0.31%) | 1,696 |
| 30 Aug 2017 | INR | 621.9 | 625.9 | 616.95 | 618.45 | 618.45 | -2 (-0.32%) | 1,190 |
| 29 Aug 2017 | INR | 623.3 | 627.9 | 617.95 | 620.45 | 620.45 | -5.35 (-0.85%) | 2,871 |
| 28 Aug 2017 | INR | 618 | 630.15 | 607.05 | 625.8 | 625.8 | +10.3 (+1.67%) | 6,906 |
| 24 Aug 2017 | INR | 617.3 | 624.5 | 610 | 615.5 | 615.5 | -1.4 (-0.23%) | 81,652 |
| 23 Aug 2017 | INR | 619.95 | 624.4 | 610 | 616.9 | 616.9 | -2.2 (-0.36%) | 3,801 |
| 22 Aug 2017 | INR | 630.65 | 630.65 | 616 | 619.1 | 619.1 | -6.25 (-1.00%) | 728 |
| 21 Aug 2017 | INR | 623.05 | 628.4 | 623.05 | 625.35 | 625.35 | +4.5 (+0.72%) | 1,567 |
| 18 Aug 2017 | INR | 616 | 626.95 | 616 | 620.85 | 620.85 | +2.4 (+0.39%) | 1,809 |
| 17 Aug 2017 | INR | 623.75 | 632.1 | 612.55 | 618.45 | 618.45 | -5.8 (-0.93%) | 1,305 |
| 16 Aug 2017 | INR | 612 | 638 | 612 | 624.25 | 624.25 | +12.65 (+2.07%) | 5,942 |
| 14 Aug 2017 | INR | 621.35 | 622.75 | 605 | 611.6 | 611.6 | +1 (+0.16%) | 2,579 |
