| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 712 | 712 | 691.25 | 697.3 | 697.3 | -13.6 (-1.91%) | 13,318 |
| 25 Sep 2017 | INR | 705.5 | 714.95 | 686.5 | 710.9 | 710.9 | +1.6 (+0.23%) | 7,611 |
| 22 Sep 2017 | INR | 719.8 | 727.9 | 703 | 709.3 | 709.3 | -10.35 (-1.44%) | 4,859 |
| 21 Sep 2017 | INR | 739.4 | 739.4 | 718 | 719.65 | 719.65 | -14.25 (-1.94%) | 8,853 |
| 20 Sep 2017 | INR | 739.1 | 739.1 | 725 | 733.9 | 733.9 | -4.35 (-0.59%) | 21,738 |
| 19 Sep 2017 | INR | 750 | 750.1 | 733 | 738.25 | 738.25 | -9.8 (-1.31%) | 12,269 |
| 18 Sep 2017 | INR | 752.8 | 758.1 | 745.7 | 748.05 | 748.05 | -0.95 (-0.13%) | 7,409 |
| 15 Sep 2017 | INR | 743.2 | 764 | 743.2 | 749 | 749 | -3.55 (-0.47%) | 12,205 |
| 14 Sep 2017 | INR | 742.05 | 755.75 | 739.65 | 752.55 | 752.55 | +6.25 (+0.84%) | 15,767 |
| 13 Sep 2017 | INR | 744.85 | 764.85 | 742.35 | 746.3 | 746.3 | +6.1 (+0.82%) | 44,776 |
| 12 Sep 2017 | INR | 740 | 747.35 | 734.95 | 740.2 | 740.2 | +2.8 (+0.38%) | 213,037 |
| 11 Sep 2017 | INR | 729.95 | 743.35 | 726 | 737.4 | 737.4 | +11.95 (+1.65%) | 25,534 |
| 8 Sep 2017 | INR | 740 | 740 | 720 | 725.45 | 725.45 | -4.55 (-0.62%) | 218,747 |
| 7 Sep 2017 | INR | 725.5 | 732.6 | 724 | 730 | 730 | +8.8 (+1.22%) | 23,448 |
| 6 Sep 2017 | INR | 735 | 738.55 | 715 | 721.2 | 721.2 | -1.2 (-0.17%) | 47,531 |
| 5 Sep 2017 | INR | 699 | 730 | 699 | 722.4 | 722.4 | +25.75 (+3.70%) | 335,751 |
| 4 Sep 2017 | INR | 695 | 700 | 683 | 696.65 | 696.65 | +5.9 (+0.85%) | 4,465 |
| 1 Sep 2017 | INR | 693 | 696.75 | 688.5 | 690.75 | 690.75 | -0.05 (-0.01%) | 17,387 |
| 31 Aug 2017 | INR | 686.1 | 697.5 | 682.55 | 690.8 | 690.8 | -3.55 (-0.51%) | 5,562 |
| 30 Aug 2017 | INR | 699.85 | 715 | 690.3 | 694.35 | 694.35 | +10.1 (+1.48%) | 9,272 |
| 29 Aug 2017 | INR | 684.95 | 691.95 | 674.7 | 684.25 | 684.25 | +9.6 (+1.42%) | 4,714 |
| 28 Aug 2017 | INR | 671.75 | 681.65 | 665.15 | 674.65 | 674.65 | +10.35 (+1.56%) | 140,239 |
| 24 Aug 2017 | INR | 669 | 674.95 | 663 | 664.3 | 664.3 | -1.25 (-0.19%) | 4,272 |
| 23 Aug 2017 | INR | 693.5 | 694 | 661 | 665.55 | 665.55 | +1.25 (+0.19%) | 3,493 |
| 22 Aug 2017 | INR | 663.05 | 669.05 | 658.7 | 664.3 | 664.3 | +1.25 (+0.19%) | 3,753 |
| 21 Aug 2017 | INR | 683.1 | 683.1 | 662 | 663.05 | 663.05 | -19.2 (-2.81%) | 64,068 |
| 18 Aug 2017 | INR | 690 | 690 | 680.3 | 682.25 | 682.25 | -12.3 (-1.77%) | 2,511 |
| 17 Aug 2017 | INR | 700 | 700 | 689 | 694.55 | 694.55 | +1.7 (+0.25%) | 6,635 |
| 16 Aug 2017 | INR | 685 | 701.95 | 678.75 | 692.85 | 692.85 | +13.65 (+2.01%) | 15,805 |
| 14 Aug 2017 | INR | 665.25 | 687.05 | 665.25 | 679.2 | 679.2 | +17.9 (+2.71%) | 14,507 |
