| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 620 | 620.95 | 609 | 610.65 | 122.13 | -6.3 (-1.02%) | 205,060 |
| 26 Sep 2017 | INR | 617 | 621.45 | 608 | 616.95 | 123.39 | -4.15 (-0.67%) | 323,235 |
| 25 Sep 2017 | INR | 625 | 630 | 608.5 | 621.1 | 124.22 | +6.65 (+1.08%) | 176,600 |
| 22 Sep 2017 | INR | 636.9 | 643.05 | 610 | 614.45 | 122.89 | -21.45 (-3.37%) | 177,360 |
| 21 Sep 2017 | INR | 656 | 656 | 630.5 | 635.9 | 127.18 | -12.9 (-1.99%) | 192,515 |
| 20 Sep 2017 | INR | 664.9 | 672.8 | 645 | 648.8 | 129.76 | -14.1 (-2.13%) | 172,870 |
| 19 Sep 2017 | INR | 689 | 692.8 | 656.15 | 662.9 | 132.58 | -20.3 (-2.97%) | 472,105 |
| 18 Sep 2017 | INR | 650.75 | 688 | 640.1 | 683.2 | 136.64 | +32.45 (+4.99%) | 720,830 |
| 15 Sep 2017 | INR | 626 | 665 | 620.1 | 650.75 | 130.15 | +24.35 (+3.89%) | 699,490 |
| 14 Sep 2017 | INR | 623.45 | 631.85 | 623 | 626.4 | 125.28 | +2.95 (+0.47%) | 105,480 |
| 13 Sep 2017 | INR | 635 | 637.9 | 622 | 623.45 | 124.69 | -1.4 (-0.22%) | 310,405 |
| 12 Sep 2017 | INR | 608.7 | 627.7 | 607 | 624.85 | 124.97 | +16.15 (+2.65%) | 657,435 |
| 11 Sep 2017 | INR | 604 | 610 | 604 | 608.7 | 121.74 | +4.8 (+0.79%) | 121,985 |
| 8 Sep 2017 | INR | 609.9 | 609.9 | 601.05 | 603.9 | 120.78 | -3.1 (-0.51%) | 110,345 |
| 7 Sep 2017 | INR | 605 | 610.15 | 602 | 607 | 121.4 | +4.65 (+0.77%) | 109,305 |
| 6 Sep 2017 | INR | 606.95 | 607.6 | 599.95 | 602.35 | 120.47 | -4.85 (-0.80%) | 107,240 |
| 5 Sep 2017 | INR | 605 | 612.15 | 605 | 607.2 | 121.44 | -1.3 (-0.21%) | 167,795 |
| 4 Sep 2017 | INR | 606 | 612.5 | 606 | 608.5 | 121.7 | +1.5 (+0.25%) | 115,620 |
| 1 Sep 2017 | INR | 609 | 611.95 | 604.55 | 607 | 121.4 | -4.1 (-0.67%) | 82,180 |
| 31 Aug 2017 | INR | 603.1 | 613 | 603.1 | 611.1 | 122.22 | +4.3 (+0.71%) | 103,210 |
| 30 Aug 2017 | INR | 612.5 | 614.9 | 603.6 | 606.8 | 121.36 | -3.9 (-0.64%) | 208,100 |
| 29 Aug 2017 | INR | 603.25 | 613.75 | 603.25 | 610.7 | 122.14 | -1.9 (-0.31%) | 93,525 |
| 28 Aug 2017 | INR | 600 | 613.25 | 600 | 612.6 | 122.52 | +7.35 (+1.21%) | 231,755 |
| 24 Aug 2017 | INR | 602 | 607.5 | 596.2 | 605.25 | 121.05 | +4.7 (+0.78%) | 106,480 |
| 23 Aug 2017 | INR | 591.25 | 603.2 | 587.65 | 600.55 | 120.11 | +10.45 (+1.77%) | 118,870 |
| 22 Aug 2017 | INR | 596.75 | 596.75 | 583.95 | 590.1 | 118.02 | -0.25 (-0.04%) | 215,295 |
| 21 Aug 2017 | INR | 590 | 596 | 567 | 590.35 | 118.07 | +0.35 (+0.06%) | 295,485 |
| 18 Aug 2017 | INR | 598.9 | 599 | 587.4 | 590 | 118 | -9 (-1.50%) | 248,425 |
| 17 Aug 2017 | INR | 590 | 605.9 | 586.05 | 599 | 119.8 | +9.55 (+1.62%) | 226,590 |
| 16 Aug 2017 | INR | 589.9 | 594.8 | 578 | 589.45 | 117.89 | +3.55 (+0.61%) | 100,510 |
