| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 592 | 614.5 | 591.95 | 604 | 604 | +11 (+1.85%) | 825 |
| 25 Sep 2017 | INR | 566.05 | 600 | 566.05 | 593 | 593 | -17.2 (-2.82%) | 882 |
| 22 Sep 2017 | INR | 635 | 635 | 609 | 610.2 | 610.2 | -30.1 (-4.70%) | 933 |
| 21 Sep 2017 | INR | 641 | 649.5 | 628.5 | 640.3 | 640.3 | -6.95 (-1.07%) | 779 |
| 20 Sep 2017 | INR | 656 | 674.5 | 623.05 | 647.25 | 647.25 | -9.3 (-1.42%) | 1,836 |
| 19 Sep 2017 | INR | 654 | 691.8 | 640 | 656.55 | 656.55 | +2.8 (+0.43%) | 1,995 |
| 18 Sep 2017 | INR | 603.1 | 670 | 603.05 | 653.75 | 653.75 | +50.75 (+8.42%) | 3,334 |
| 15 Sep 2017 | INR | 613.2 | 614 | 600.25 | 603 | 603 | +3.15 (+0.53%) | 616 |
| 14 Sep 2017 | INR | 609.8 | 609.8 | 580 | 599.85 | 599.85 | -4.45 (-0.74%) | 3,562 |
| 13 Sep 2017 | INR | 600 | 619.7 | 598 | 604.3 | 604.3 | +7.7 (+1.29%) | 941 |
| 12 Sep 2017 | INR | 595.5 | 610 | 595 | 596.6 | 596.6 | -2.45 (-0.41%) | 495 |
| 11 Sep 2017 | INR | 619.8 | 619.8 | 595 | 599.05 | 599.05 | +8.7 (+1.47%) | 1,147 |
| 8 Sep 2017 | INR | 614 | 614 | 588 | 590.35 | 590.35 | -22.65 (-3.69%) | 1,769 |
| 7 Sep 2017 | INR | 605 | 614.9 | 605 | 613 | 613 | +5.1 (+0.84%) | 693 |
| 6 Sep 2017 | INR | 605.25 | 619.25 | 595.2 | 607.9 | 607.9 | +0.65 (+0.11%) | 1,746 |
| 5 Sep 2017 | INR | 606.95 | 610 | 595 | 607.25 | 607.25 | +1.85 (+0.31%) | 625 |
| 4 Sep 2017 | INR | 590 | 605.95 | 580.45 | 605.4 | 605.4 | +3.1 (+0.51%) | 797 |
| 1 Sep 2017 | INR | 596.05 | 610 | 596.05 | 602.3 | 602.3 | -0.7 (-0.12%) | 1,405 |
| 31 Aug 2017 | INR | 628 | 628 | 591.3 | 603 | 603 | -0.85 (-0.14%) | 2,446 |
| 30 Aug 2017 | INR | 560 | 620 | 560 | 603.85 | 603.85 | +27.15 (+4.71%) | 6,478 |
| 29 Aug 2017 | INR | 581.95 | 581.95 | 565.2 | 576.7 | 576.7 | +5.9 (+1.03%) | 379 |
| 28 Aug 2017 | INR | 563.05 | 595.95 | 563.05 | 570.8 | 570.8 | -6.05 (-1.05%) | 1,405 |
| 24 Aug 2017 | INR | 570.1 | 583.9 | 570.1 | 576.85 | 576.85 | +7.75 (+1.36%) | 948 |
| 23 Aug 2017 | INR | 579.95 | 580 | 566.2 | 569.1 | 569.1 | -7.1 (-1.23%) | 2,522 |
| 22 Aug 2017 | INR | 606 | 616.75 | 575 | 576.2 | 576.2 | -28.9 (-4.78%) | 3,472 |
| 21 Aug 2017 | INR | 627 | 627 | 572.05 | 605.1 | 605.1 | -13.75 (-2.22%) | 6,451 |
| 18 Aug 2017 | INR | 569.95 | 629.9 | 551 | 618.85 | 618.85 | +87.15 (+16.39%) | 35,902 |
| 17 Aug 2017 | INR | 541 | 554 | 527 | 531.7 | 531.7 | -3 (-0.56%) | 8,088 |
| 16 Aug 2017 | INR | 520 | 560 | 505 | 534.7 | 534.7 | +33.6 (+6.71%) | 9,475 |
| 14 Aug 2017 | INR | 500 | 521.95 | 460 | 501.1 | 501.1 | +3.85 (+0.77%) | 1,273 |
