| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 739.35 | 763 | 725 | 748.65 | 748.65 | +6.4 (+0.86%) | 3,355 |
| 25 Sep 2017 | INR | 750 | 750 | 727.5 | 742.25 | 742.25 | -9.6 (-1.28%) | 1,353 |
| 22 Sep 2017 | INR | 761.05 | 761.05 | 743 | 751.85 | 751.85 | -12 (-1.57%) | 908 |
| 21 Sep 2017 | INR | 768.75 | 787.45 | 762 | 763.85 | 763.85 | -3.65 (-0.48%) | 1,610 |
| 20 Sep 2017 | INR | 775 | 818.85 | 762 | 767.5 | 767.5 | -9.05 (-1.17%) | 9,518 |
| 19 Sep 2017 | INR | 783 | 787.5 | 765.1 | 776.55 | 776.55 | -15.65 (-1.98%) | 3,340 |
| 18 Sep 2017 | INR | 786 | 797.45 | 765 | 792.2 | 792.2 | +14.25 (+1.83%) | 4,547 |
| 15 Sep 2017 | INR | 757.95 | 788 | 757.95 | 777.95 | 777.95 | +20.85 (+2.75%) | 7,163 |
| 14 Sep 2017 | INR | 749.1 | 761 | 741.5 | 757.1 | 757.1 | +8.1 (+1.08%) | 1,640 |
| 13 Sep 2017 | INR | 738 | 754.9 | 732 | 749 | 749 | +10.6 (+1.44%) | 3,579 |
| 12 Sep 2017 | INR | 758.75 | 759.9 | 732.2 | 738.4 | 738.4 | -12.9 (-1.72%) | 2,054 |
| 11 Sep 2017 | INR | 756.25 | 759.9 | 737 | 751.3 | 751.3 | +3.1 (+0.41%) | 1,773 |
| 8 Sep 2017 | INR | 750 | 760 | 744.3 | 748.2 | 748.2 | +1.9 (+0.25%) | 3,175 |
| 7 Sep 2017 | INR | 736 | 750 | 732.65 | 746.3 | 746.3 | +17.5 (+2.40%) | 2,634 |
| 6 Sep 2017 | INR | 720 | 747.9 | 719.8 | 728.8 | 728.8 | +8.35 (+1.16%) | 6,266 |
| 5 Sep 2017 | INR | 713 | 723 | 707.05 | 720.45 | 720.45 | +16.05 (+2.28%) | 12,422 |
| 4 Sep 2017 | INR | 715 | 718.5 | 702 | 704.4 | 704.4 | -9.05 (-1.27%) | 791 |
| 1 Sep 2017 | INR | 727.85 | 727.95 | 711 | 713.45 | 713.45 | -4.15 (-0.58%) | 800 |
| 31 Aug 2017 | INR | 729.85 | 736.8 | 715 | 717.6 | 717.6 | -1.75 (-0.24%) | 4,655 |
| 30 Aug 2017 | INR | 719.25 | 729.4 | 715 | 719.35 | 719.35 | +4.3 (+0.60%) | 1,454 |
| 29 Aug 2017 | INR | 720 | 720.95 | 714.8 | 715.05 | 715.05 | -1.15 (-0.16%) | 494 |
| 28 Aug 2017 | INR | 725.25 | 730.7 | 713.65 | 716.2 | 716.2 | -5.05 (-0.70%) | 2,967 |
| 24 Aug 2017 | INR | 710.85 | 725.65 | 710 | 721.25 | 721.25 | +6 (+0.84%) | 1,603 |
| 23 Aug 2017 | INR | 712.5 | 717 | 695 | 715.25 | 715.25 | +11.95 (+1.70%) | 2,487 |
| 22 Aug 2017 | INR | 718.9 | 719.75 | 697.75 | 703.3 | 703.3 | -19.5 (-2.70%) | 1,719 |
| 21 Aug 2017 | INR | 720.5 | 730 | 712.55 | 722.8 | 722.8 | +5.95 (+0.83%) | 3,456 |
| 18 Aug 2017 | INR | 720.85 | 722.5 | 702 | 716.85 | 716.85 | -4 (-0.55%) | 757 |
| 17 Aug 2017 | INR | 701.7 | 730 | 700 | 720.85 | 720.85 | +16.3 (+2.31%) | 5,282 |
| 16 Aug 2017 | INR | 696.95 | 719.9 | 688.2 | 704.55 | 704.55 | +21.1 (+3.09%) | 3,777 |
| 14 Aug 2017 | INR | 683.55 | 691 | 677.55 | 683.45 | 683.45 | +5.55 (+0.82%) | 51,878 |
