| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 743.95 | 766.25 | 739.25 | 763.25 | 763.25 | +14.85 (+1.98%) | 4,220 |
| 25 Sep 2017 | INR | 760 | 760 | 737.2 | 748.4 | 748.4 | -11.55 (-1.52%) | 4,248 |
| 22 Sep 2017 | INR | 779 | 781 | 754.3 | 759.95 | 759.95 | -20.55 (-2.63%) | 10,128 |
| 21 Sep 2017 | INR | 770 | 783 | 760 | 780.5 | 780.5 | +10.3 (+1.34%) | 12,193 |
| 20 Sep 2017 | INR | 779.9 | 782 | 767 | 770.2 | 770.2 | -2.05 (-0.27%) | 3,932 |
| 19 Sep 2017 | INR | 776 | 784 | 769.5 | 772.25 | 772.25 | +0.6 (+0.08%) | 5,245 |
| 18 Sep 2017 | INR | 771 | 787.6 | 761.95 | 771.65 | 771.65 | +0.1 (+0.01%) | 12,043 |
| 15 Sep 2017 | INR | 740 | 782 | 732 | 771.55 | 771.55 | +31.65 (+4.28%) | 10,020 |
| 14 Sep 2017 | INR | 766 | 766 | 735.5 | 739.9 | 739.9 | -6.5 (-0.87%) | 5,902 |
| 13 Sep 2017 | INR | 769 | 769 | 741.25 | 746.4 | 746.4 | -10.75 (-1.42%) | 4,664 |
| 12 Sep 2017 | INR | 752 | 761 | 749.1 | 757.15 | 757.15 | +16.7 (+2.26%) | 20,899 |
| 11 Sep 2017 | INR | 730.25 | 752 | 730.25 | 740.45 | 740.45 | +10.15 (+1.39%) | 5,532 |
| 8 Sep 2017 | INR | 744 | 744 | 730 | 730.3 | 730.3 | -6.1 (-0.83%) | 5,367 |
| 7 Sep 2017 | INR | 715 | 738.8 | 710 | 736.4 | 736.4 | +26 (+3.66%) | 16,422 |
| 6 Sep 2017 | INR | 701.85 | 718 | 701.6 | 710.4 | 710.4 | +8.7 (+1.24%) | 11,139 |
| 5 Sep 2017 | INR | 712.1 | 714.75 | 695 | 701.7 | 701.7 | -6.8 (-0.96%) | 10,223 |
| 4 Sep 2017 | INR | 730 | 730.75 | 706.95 | 708.5 | 708.5 | -18.05 (-2.48%) | 8,720 |
| 1 Sep 2017 | INR | 728.15 | 736.5 | 725 | 726.55 | 726.55 | +4.7 (+0.65%) | 8,362 |
| 31 Aug 2017 | INR | 719.05 | 731.85 | 718 | 721.85 | 721.85 | +2.85 (+0.40%) | 5,819 |
| 30 Aug 2017 | INR | 719 | 723.7 | 715.9 | 719 | 719 | +4.4 (+0.62%) | 5,357 |
| 29 Aug 2017 | INR | 725 | 725 | 711.5 | 714.6 | 714.6 | -8.05 (-1.11%) | 5,405 |
| 28 Aug 2017 | INR | 725.75 | 736 | 718 | 722.65 | 722.65 | -6.3 (-0.86%) | 3,692 |
| 24 Aug 2017 | INR | 737.65 | 737.65 | 725.75 | 728.95 | 728.95 | -7.5 (-1.02%) | 5,226 |
| 23 Aug 2017 | INR | 736 | 742 | 727 | 736.45 | 736.45 | +11.05 (+1.52%) | 8,687 |
| 22 Aug 2017 | INR | 755 | 758.7 | 723.05 | 725.4 | 725.4 | -23.2 (-3.10%) | 11,964 |
| 21 Aug 2017 | INR | 765 | 776.8 | 738.7 | 748.6 | 748.6 | -12.25 (-1.61%) | 15,448 |
| 18 Aug 2017 | INR | 739 | 766 | 734.75 | 760.85 | 760.85 | +21.3 (+2.88%) | 13,454 |
| 17 Aug 2017 | INR | 745.55 | 748.85 | 736.9 | 739.55 | 739.55 | -6.3 (-0.84%) | 10,430 |
| 16 Aug 2017 | INR | 722.8 | 751.5 | 722.8 | 745.85 | 745.85 | +32.45 (+4.55%) | 16,062 |
| 14 Aug 2017 | INR | 688 | 733.55 | 684 | 713.4 | 713.4 | +18.95 (+2.73%) | 19,696 |
