| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 616 | 646 | 616 | 643.8 | 643.8 | +21.85 (+3.51%) | 121,309 |
| 25 Sep 2017 | INR | 635.6 | 635.6 | 606.5 | 621.95 | 621.95 | -13.6 (-2.14%) | 241,249 |
| 22 Sep 2017 | INR | 668 | 668 | 633 | 635.55 | 635.55 | -31.25 (-4.69%) | 143,991 |
| 21 Sep 2017 | INR | 674 | 677.5 | 662.1 | 666.8 | 666.8 | -5.65 (-0.84%) | 102,046 |
| 20 Sep 2017 | INR | 678 | 683.8 | 670 | 672.45 | 672.45 | -3.45 (-0.51%) | 86,706 |
| 19 Sep 2017 | INR | 655.1 | 683.9 | 655.1 | 675.9 | 675.9 | +7.65 (+1.14%) | 152,332 |
| 18 Sep 2017 | INR | 676.75 | 682.2 | 665.5 | 668.25 | 668.25 | +0.05 (+0.01%) | 92,059 |
| 15 Sep 2017 | INR | 668.95 | 677.6 | 664.75 | 668.2 | 668.2 | -2.4 (-0.36%) | 185,465 |
| 14 Sep 2017 | INR | 669 | 676.8 | 660.1 | 670.6 | 670.6 | +3.45 (+0.52%) | 88,522 |
| 13 Sep 2017 | INR | 679.9 | 689 | 664.3 | 667.15 | 667.15 | -9.4 (-1.39%) | 165,107 |
| 12 Sep 2017 | INR | 658.5 | 680.95 | 658.5 | 676.55 | 676.55 | +18.35 (+2.79%) | 234,641 |
| 11 Sep 2017 | INR | 657 | 668.6 | 657 | 658.2 | 658.2 | +5.65 (+0.87%) | 100,254 |
| 8 Sep 2017 | INR | 658 | 666.45 | 647.5 | 652.55 | 652.55 | -5.25 (-0.80%) | 138,853 |
| 7 Sep 2017 | INR | 656 | 665.4 | 655.95 | 657.8 | 657.8 | +6.8 (+1.04%) | 140,949 |
| 6 Sep 2017 | INR | 647 | 657.6 | 637.5 | 651 | 651 | +1.05 (+0.16%) | 126,584 |
| 5 Sep 2017 | INR | 643.5 | 658.65 | 643.5 | 649.95 | 649.95 | +4.3 (+0.67%) | 92,369 |
| 4 Sep 2017 | INR | 650 | 657.45 | 631.8 | 645.65 | 645.65 | -4.9 (-0.75%) | 149,726 |
| 1 Sep 2017 | INR | 650.1 | 669.3 | 643.6 | 650.55 | 650.55 | +4.05 (+0.63%) | 330,243 |
| 31 Aug 2017 | INR | 622.3 | 649.7 | 618 | 646.5 | 646.5 | +25.75 (+4.15%) | 288,548 |
| 30 Aug 2017 | INR | 605.8 | 625 | 605.6 | 620.75 | 620.75 | +17.7 (+2.94%) | 111,093 |
| 29 Aug 2017 | INR | 605 | 618 | 599.7 | 603.05 | 603.05 | -15.55 (-2.51%) | 122,783 |
| 28 Aug 2017 | INR | 613 | 625.7 | 613 | 618.6 | 618.6 | +6 (+0.98%) | 76,873 |
| 24 Aug 2017 | INR | 614 | 625.45 | 608.75 | 612.6 | 612.6 | -0.6 (-0.10%) | 165,216 |
| 23 Aug 2017 | INR | 604.8 | 615 | 600.15 | 613.2 | 613.2 | +13.2 (+2.20%) | 162,595 |
| 22 Aug 2017 | INR | 603.25 | 608.55 | 592 | 600 | 600 | -2.35 (-0.39%) | 209,531 |
| 21 Aug 2017 | INR | 633.95 | 633.95 | 600.05 | 602.35 | 602.35 | -24.55 (-3.92%) | 141,622 |
| 18 Aug 2017 | INR | 622.65 | 631.8 | 615.9 | 626.9 | 626.9 | -2.55 (-0.41%) | 131,113 |
| 17 Aug 2017 | INR | 644 | 651 | 625 | 629.45 | 629.45 | -8.85 (-1.39%) | 203,335 |
| 16 Aug 2017 | INR | 614 | 643.6 | 605.35 | 638.3 | 638.3 | +27.75 (+4.55%) | 367,982 |
| 14 Aug 2017 | INR | 600 | 617 | 595.85 | 610.55 | 610.55 | +18.05 (+3.05%) | 160,250 |
