| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 971.5 | 1,025 | 971.05 | 995.25 | 995.25 | -14.85 (-1.47%) | 3,026 |
| 25 Sep 2017 | INR | 1,060 | 1,094 | 1,010.1 | 1,010.1 | 1,010.1 | -53.15 (-5.00%) | 3,129 |
| 22 Sep 2017 | INR | 1,090 | 1,110 | 1,050.15 | 1,063.25 | 1,063.25 | -31.15 (-2.85%) | 3,514 |
| 21 Sep 2017 | INR | 1,140 | 1,140 | 1,080 | 1,094.4 | 1,094.4 | -13.55 (-1.22%) | 4,284 |
| 20 Sep 2017 | INR | 1,149 | 1,157 | 1,080 | 1,107.95 | 1,107.95 | +5.7 (+0.52%) | 11,082 |
| 19 Sep 2017 | INR | 1,100 | 1,102.25 | 1,089 | 1,102.25 | 1,102.25 | +52.45 (+5.00%) | 8,550 |
| 18 Sep 2017 | INR | 1,010 | 1,049.8 | 1,010 | 1,049.8 | 1,049.8 | +49.95 (+5.00%) | 4,891 |
| 15 Sep 2017 | INR | 968 | 1,050 | 965 | 999.85 | 999.85 | -15.75 (-1.55%) | 16,567 |
| 14 Sep 2017 | INR | 1,080 | 1,119 | 1,014.8 | 1,015.6 | 1,015.6 | -52.6 (-4.92%) | 18,675 |
| 13 Sep 2017 | INR | 1,051 | 1,080.95 | 1,050 | 1,068.2 | 1,068.2 | +38.7 (+3.76%) | 15,907 |
| 12 Sep 2017 | INR | 1,019 | 1,030.95 | 991 | 1,029.5 | 1,029.5 | +47.6 (+4.85%) | 18,951 |
| 11 Sep 2017 | INR | 940 | 981.9 | 935 | 981.9 | 981.9 | +46.75 (+5.00%) | 10,258 |
| 8 Sep 2017 | INR | 900.15 | 957.15 | 900 | 935.15 | 935.15 | +23.55 (+2.58%) | 27,002 |
| 7 Sep 2017 | INR | 905 | 911.6 | 868.1 | 911.6 | 911.6 | +43.4 (+5.00%) | 33,974 |
| 6 Sep 2017 | INR | 868.2 | 868.2 | 868.2 | 868.2 | 868.2 | +41.3 (+4.99%) | 8,016 |
| 5 Sep 2017 | INR | 826.9 | 826.9 | 826.9 | 826.9 | 826.9 | +39.35 (+5.00%) | 6,397 |
| 4 Sep 2017 | INR | 787.55 | 787.55 | 780 | 787.55 | 787.55 | +37.5 (+5.00%) | 5,533 |
| 1 Sep 2017 | INR | 720 | 750.05 | 719 | 750.05 | 750.05 | +35.7 (+5.00%) | 9,047 |
| 31 Aug 2017 | INR | 697.45 | 729.5 | 682.25 | 714.35 | 714.35 | +16.9 (+2.42%) | 9,069 |
| 30 Aug 2017 | INR | 675 | 697.45 | 660 | 697.45 | 697.45 | +33.2 (+5.00%) | 15,932 |
| 29 Aug 2017 | INR | 665 | 675.8 | 643 | 664.25 | 664.25 | -0.75 (-0.11%) | 3,872 |
| 28 Aug 2017 | INR | 653.5 | 681 | 641 | 665 | 665 | -3.1 (-0.46%) | 9,041 |
| 24 Aug 2017 | INR | 674 | 679.85 | 661 | 668.1 | 668.1 | +0.95 (+0.14%) | 2,023 |
| 23 Aug 2017 | INR | 671.05 | 678.5 | 652 | 667.15 | 667.15 | -2.9 (-0.43%) | 4,322 |
| 22 Aug 2017 | INR | 673 | 689.95 | 652.25 | 670.05 | 670.05 | -11.9 (-1.74%) | 6,567 |
| 21 Aug 2017 | INR | 685 | 698 | 671 | 681.95 | 681.95 | -18.75 (-2.68%) | 5,088 |
| 18 Aug 2017 | INR | 696 | 704.95 | 686 | 700.7 | 700.7 | -5.5 (-0.78%) | 5,397 |
| 17 Aug 2017 | INR | 682.05 | 716.4 | 682 | 706.2 | 706.2 | -0.95 (-0.13%) | 7,225 |
| 16 Aug 2017 | INR | 690 | 715.5 | 690 | 707.15 | 707.15 | -8.35 (-1.17%) | 10,661 |
| 14 Aug 2017 | INR | 695 | 739.75 | 690 | 715.5 | 715.5 | +4.15 (+0.58%) | 20,441 |
