| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 616 | 620.05 | 609.5 | 612.8 | 612.8 | -0.5 (-0.08%) | 62,606 |
| 25 Sep 2017 | INR | 629 | 631.95 | 607.4 | 613.3 | 613.3 | -14.55 (-2.32%) | 134,564 |
| 22 Sep 2017 | INR | 630 | 641.25 | 622.65 | 627.85 | 627.85 | -0.9 (-0.14%) | 169,034 |
| 21 Sep 2017 | INR | 611 | 637.55 | 611 | 628.75 | 628.75 | +17.35 (+2.84%) | 245,266 |
| 20 Sep 2017 | INR | 620.5 | 622 | 610.5 | 611.4 | 611.4 | -4.05 (-0.66%) | 79,844 |
| 19 Sep 2017 | INR | 615.9 | 621.5 | 611.9 | 615.45 | 615.45 | +8.5 (+1.40%) | 154,209 |
| 18 Sep 2017 | INR | 609.4 | 614 | 600.45 | 606.95 | 606.95 | +3.1 (+0.51%) | 75,382 |
| 15 Sep 2017 | INR | 607 | 607 | 596.05 | 603.85 | 603.85 | -0.25 (-0.04%) | 102,138 |
| 14 Sep 2017 | INR | 600.15 | 609.4 | 600.15 | 604.1 | 604.1 | +9.4 (+1.58%) | 114,891 |
| 13 Sep 2017 | INR | 581 | 605 | 579.8 | 594.7 | 594.7 | +13.05 (+2.24%) | 169,278 |
| 12 Sep 2017 | INR | 574 | 583.6 | 567.95 | 581.65 | 581.65 | +10.2 (+1.78%) | 106,016 |
| 11 Sep 2017 | INR | 590 | 592 | 570.5 | 571.45 | 571.45 | -9.3 (-1.60%) | 109,124 |
| 8 Sep 2017 | INR | 595 | 601.7 | 576.15 | 580.75 | 580.75 | -18.85 (-3.14%) | 173,511 |
| 7 Sep 2017 | INR | 608 | 608 | 597 | 599.6 | 599.6 | -1.15 (-0.19%) | 53,806 |
| 6 Sep 2017 | INR | 602 | 606.75 | 600 | 600.75 | 600.75 | -2.5 (-0.41%) | 30,012 |
| 5 Sep 2017 | INR | 606 | 610.5 | 601.35 | 603.25 | 603.25 | -0.35 (-0.06%) | 45,151 |
| 4 Sep 2017 | INR | 611.05 | 616.05 | 599 | 603.6 | 603.6 | -6.55 (-1.07%) | 96,501 |
| 1 Sep 2017 | INR | 610 | 621.7 | 608.7 | 610.15 | 610.15 | +1.3 (+0.21%) | 188,878 |
| 31 Aug 2017 | INR | 617.3 | 617.8 | 606.7 | 608.85 | 608.85 | -8.45 (-1.37%) | 64,330 |
| 30 Aug 2017 | INR | 616 | 624 | 613.1 | 617.3 | 617.3 | +2.3 (+0.37%) | 28,006 |
| 29 Aug 2017 | INR | 625.9 | 625.9 | 613.5 | 615 | 615 | -12.1 (-1.93%) | 35,864 |
| 28 Aug 2017 | INR | 621 | 634.75 | 617.55 | 627.1 | 627.1 | +9.45 (+1.53%) | 89,023 |
| 24 Aug 2017 | INR | 603.1 | 624.15 | 602.4 | 617.65 | 617.65 | +16.25 (+2.70%) | 77,777 |
| 23 Aug 2017 | INR | 610 | 611.7 | 594.75 | 601.4 | 601.4 | 0.0 (0.0%) | 36,459 |
| 22 Aug 2017 | INR | 602 | 606.5 | 591.55 | 601.4 | 601.4 | +5.7 (+0.96%) | 76,977 |
| 21 Aug 2017 | INR | 611 | 614.3 | 591.5 | 595.7 | 595.7 | -15.3 (-2.50%) | 58,893 |
| 18 Aug 2017 | INR | 619.3 | 619.3 | 605.55 | 611 | 611 | -9.05 (-1.46%) | 48,171 |
| 17 Aug 2017 | INR | 621 | 637 | 617 | 620.05 | 620.05 | -3.35 (-0.54%) | 43,825 |
| 16 Aug 2017 | INR | 631 | 639.15 | 620.95 | 623.4 | 623.4 | -6.9 (-1.09%) | 77,757 |
| 14 Aug 2017 | INR | 617.5 | 634 | 610 | 630.3 | 630.3 | +13.4 (+2.17%) | 40,505 |
