| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 600.55 | 620 | 585 | 595.8 | 595.8 | -0.35 (-0.06%) | 2,474 |
| 25 Sep 2017 | INR | 585 | 600 | 567.2 | 596.15 | 596.15 | +1.4 (+0.24%) | 3,340 |
| 22 Sep 2017 | INR | 594.75 | 627.25 | 594.75 | 594.75 | 594.75 | -31.3 (-5.00%) | 7,215 |
| 21 Sep 2017 | INR | 655.1 | 659.5 | 626.05 | 626.05 | 626.05 | -32.95 (-5.00%) | 5,796 |
| 20 Sep 2017 | INR | 664 | 665.1 | 640 | 659 | 659 | -9.65 (-1.44%) | 3,688 |
| 19 Sep 2017 | INR | 663 | 679.9 | 656.4 | 668.65 | 668.65 | -0.7 (-0.10%) | 2,154 |
| 18 Sep 2017 | INR | 667 | 675 | 662.65 | 669.35 | 669.35 | +5.8 (+0.87%) | 3,210 |
| 15 Sep 2017 | INR | 680 | 684.9 | 655 | 663.55 | 663.55 | -3.9 (-0.58%) | 3,915 |
| 14 Sep 2017 | INR | 664 | 679 | 651 | 667.45 | 667.45 | -2.95 (-0.44%) | 4,550 |
| 13 Sep 2017 | INR | 660.05 | 687 | 636 | 670.4 | 670.4 | +14.7 (+2.24%) | 7,131 |
| 12 Sep 2017 | INR | 655 | 664.9 | 630 | 655.7 | 655.7 | +13.65 (+2.13%) | 5,999 |
| 11 Sep 2017 | INR | 646 | 666 | 635 | 642.05 | 642.05 | -10.55 (-1.62%) | 1,878 |
| 8 Sep 2017 | INR | 675 | 688.5 | 649.9 | 652.6 | 652.6 | -11.35 (-1.71%) | 2,093 |
| 7 Sep 2017 | INR | 688.55 | 690 | 655 | 663.95 | 663.95 | -15.75 (-2.32%) | 3,833 |
| 6 Sep 2017 | INR | 649 | 688.5 | 623.05 | 679.7 | 679.7 | +23.9 (+3.64%) | 8,670 |
| 5 Sep 2017 | INR | 655.8 | 668 | 655.8 | 655.8 | 655.8 | -34.5 (-5.00%) | 4,932 |
| 4 Sep 2017 | INR | 711.6 | 711.6 | 690.3 | 690.3 | 690.3 | -36.3 (-5.00%) | 3,059 |
| 1 Sep 2017 | INR | 737.2 | 778.5 | 714.7 | 726.6 | 726.6 | -25.7 (-3.42%) | 3,324 |
| 31 Aug 2017 | INR | 755 | 765 | 740.35 | 752.3 | 752.3 | +4.65 (+0.62%) | 781 |
| 30 Aug 2017 | INR | 750.25 | 767 | 737.25 | 747.65 | 747.65 | +2.25 (+0.30%) | 2,704 |
| 29 Aug 2017 | INR | 753 | 768.4 | 737.25 | 745.4 | 745.4 | -7.9 (-1.05%) | 2,741 |
| 28 Aug 2017 | INR | 779 | 779 | 753 | 753.3 | 753.3 | -3.35 (-0.44%) | 1,446 |
| 24 Aug 2017 | INR | 750.5 | 788 | 745 | 756.65 | 756.65 | -0.5 (-0.07%) | 3,698 |
| 23 Aug 2017 | INR | 769 | 796 | 756.1 | 757.15 | 757.15 | -1.65 (-0.22%) | 1,880 |
| 22 Aug 2017 | INR | 749.4 | 764.85 | 743.05 | 758.8 | 758.8 | +30.35 (+4.17%) | 1,887 |
| 21 Aug 2017 | INR | 744 | 744 | 725 | 728.45 | 728.45 | -9.1 (-1.23%) | 1,618 |
| 18 Aug 2017 | INR | 712 | 744.9 | 712 | 737.55 | 737.55 | +16.3 (+2.26%) | 3,044 |
| 17 Aug 2017 | INR | 714 | 748.9 | 700 | 721.25 | 721.25 | +0.2 (+0.03%) | 6,278 |
| 16 Aug 2017 | INR | 682.9 | 729.5 | 680 | 721.05 | 721.05 | +17.35 (+2.47%) | 3,272 |
| 14 Aug 2017 | INR | 703.15 | 723.85 | 684.6 | 703.7 | 703.7 | +0.55 (+0.08%) | 2,058 |
