| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 698.35 | 699.7 | 681.15 | 695.55 | 695.55 | +6.55 (+0.95%) | 5,319 |
| 25 Sep 2017 | INR | 695.5 | 700 | 670.1 | 689 | 689 | -15 (-2.13%) | 5,486 |
| 22 Sep 2017 | INR | 705.65 | 725.75 | 699.05 | 704 | 704 | -16.1 (-2.24%) | 5,276 |
| 21 Sep 2017 | INR | 708.1 | 724.9 | 696.05 | 720.1 | 720.1 | +10.9 (+1.54%) | 3,850 |
| 20 Sep 2017 | INR | 714.3 | 726.65 | 706.65 | 709.2 | 709.2 | -1.35 (-0.19%) | 2,811 |
| 19 Sep 2017 | INR | 711.1 | 717.95 | 700 | 710.55 | 710.55 | -0.65 (-0.09%) | 1,325 |
| 18 Sep 2017 | INR | 717.9 | 723.5 | 709.15 | 711.2 | 711.2 | +3.75 (+0.53%) | 3,479 |
| 15 Sep 2017 | INR | 712 | 721.5 | 705 | 707.45 | 707.45 | -6.3 (-0.88%) | 1,489 |
| 14 Sep 2017 | INR | 710 | 720.8 | 710 | 713.75 | 713.75 | +5.95 (+0.84%) | 1,082 |
| 13 Sep 2017 | INR | 716.7 | 721 | 704.85 | 707.8 | 707.8 | -9.45 (-1.32%) | 3,574 |
| 12 Sep 2017 | INR | 724 | 728 | 715 | 717.25 | 717.25 | -6.75 (-0.93%) | 2,146 |
| 11 Sep 2017 | INR | 744.7 | 744.7 | 713.2 | 724 | 724 | +15.45 (+2.18%) | 4,471 |
| 8 Sep 2017 | INR | 719.55 | 725 | 706.05 | 708.55 | 708.55 | -5.5 (-0.77%) | 2,989 |
| 7 Sep 2017 | INR | 728 | 728 | 710.25 | 714.05 | 714.05 | -6.25 (-0.87%) | 3,455 |
| 6 Sep 2017 | INR | 712.25 | 729.95 | 704.95 | 720.3 | 720.3 | +5.75 (+0.80%) | 7,038 |
| 5 Sep 2017 | INR | 720.35 | 724.35 | 711.1 | 714.55 | 714.55 | -6.8 (-0.94%) | 13,612 |
| 4 Sep 2017 | INR | 725.95 | 727 | 716.65 | 721.35 | 721.35 | -9.4 (-1.29%) | 8,943 |
| 1 Sep 2017 | INR | 720 | 752 | 717.65 | 730.75 | 730.75 | +15.3 (+2.14%) | 13,449 |
| 31 Aug 2017 | INR | 739 | 747 | 711 | 715.45 | 715.45 | -22.6 (-3.06%) | 19,860 |
| 30 Aug 2017 | INR | 744.6 | 751 | 735.3 | 738.05 | 738.05 | -3.1 (-0.42%) | 7,607 |
| 29 Aug 2017 | INR | 742.45 | 751.1 | 733.95 | 741.15 | 741.15 | +1.3 (+0.18%) | 4,034 |
| 28 Aug 2017 | INR | 743.7 | 746.15 | 732 | 739.85 | 739.85 | -3.85 (-0.52%) | 9,279 |
| 24 Aug 2017 | INR | 748.25 | 758 | 730 | 743.7 | 743.7 | -6.1 (-0.81%) | 4,666 |
| 23 Aug 2017 | INR | 749.1 | 758 | 746.15 | 749.8 | 749.8 | -0.8 (-0.11%) | 7,913 |
| 22 Aug 2017 | INR | 736.6 | 765 | 696.1 | 750.6 | 750.6 | +19.2 (+2.63%) | 16,348 |
| 21 Aug 2017 | INR | 753.5 | 766.1 | 726.6 | 731.4 | 731.4 | -15.8 (-2.11%) | 14,533 |
| 18 Aug 2017 | INR | 741.5 | 759.9 | 733.3 | 747.2 | 747.2 | -2.15 (-0.29%) | 14,997 |
| 17 Aug 2017 | INR | 775 | 780 | 745.4 | 749.35 | 749.35 | -3.25 (-0.43%) | 18,393 |
| 16 Aug 2017 | INR | 755.7 | 758.4 | 747 | 752.6 | 752.6 | +3.15 (+0.42%) | 11,498 |
| 14 Aug 2017 | INR | 757.9 | 763.25 | 740.3 | 749.45 | 749.45 | +5.05 (+0.68%) | 16,545 |
