| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 766.4 | 780.65 | 751.1 | 761.1 | 761.1 | +0.6 (+0.08%) | 2,147 |
| 25 Sep 2017 | INR | 768 | 772 | 744.9 | 760.5 | 760.5 | -2.05 (-0.27%) | 2,009 |
| 22 Sep 2017 | INR | 770 | 775 | 761.05 | 762.55 | 762.55 | -16.25 (-2.09%) | 1,906 |
| 21 Sep 2017 | INR | 780 | 782.9 | 773.2 | 778.8 | 778.8 | -4.75 (-0.61%) | 962 |
| 20 Sep 2017 | INR | 781.05 | 789 | 773.5 | 783.55 | 783.55 | +1.95 (+0.25%) | 675 |
| 19 Sep 2017 | INR | 785.6 | 785.85 | 775 | 781.6 | 781.6 | +4 (+0.51%) | 1,514 |
| 18 Sep 2017 | INR | 770.95 | 786.6 | 770.95 | 777.6 | 777.6 | +14.5 (+1.90%) | 1,423 |
| 15 Sep 2017 | INR | 780 | 780 | 755 | 763.1 | 763.1 | -17.1 (-2.19%) | 1,981 |
| 14 Sep 2017 | INR | 795 | 797 | 773.7 | 780.2 | 780.2 | -12.3 (-1.55%) | 1,007 |
| 13 Sep 2017 | INR | 788 | 799 | 786.15 | 792.5 | 792.5 | -0.3 (-0.04%) | 1,346 |
| 12 Sep 2017 | INR | 800 | 804 | 790.5 | 792.8 | 792.8 | -0.05 (-0.01%) | 1,539 |
| 11 Sep 2017 | INR | 790 | 809.9 | 790 | 792.85 | 792.85 | +8.9 (+1.14%) | 2,884 |
| 8 Sep 2017 | INR | 777.75 | 791.95 | 771 | 783.95 | 783.95 | -2.65 (-0.34%) | 1,542 |
| 7 Sep 2017 | INR | 769.95 | 791 | 769 | 786.6 | 786.6 | +20.45 (+2.67%) | 2,164 |
| 6 Sep 2017 | INR | 768.95 | 775.5 | 760 | 766.15 | 766.15 | +5.2 (+0.68%) | 1,483 |
| 5 Sep 2017 | INR | 763.25 | 777 | 758.2 | 760.95 | 760.95 | +0.15 (+0.02%) | 3,041 |
| 4 Sep 2017 | INR | 792 | 798.9 | 755 | 760.8 | 760.8 | -25.4 (-3.23%) | 2,449 |
| 1 Sep 2017 | INR | 789.9 | 789.95 | 781 | 786.2 | 786.2 | +6.75 (+0.87%) | 624 |
| 31 Aug 2017 | INR | 770 | 800 | 770 | 779.45 | 779.45 | +7.45 (+0.97%) | 2,060 |
| 30 Aug 2017 | INR | 768.5 | 779.45 | 767 | 772 | 772 | +8.85 (+1.16%) | 516 |
| 29 Aug 2017 | INR | 777.1 | 779.8 | 759.85 | 763.15 | 763.15 | -15.7 (-2.02%) | 2,339 |
| 28 Aug 2017 | INR | 789.5 | 789.5 | 775 | 778.85 | 778.85 | -0.7 (-0.09%) | 2,294 |
| 24 Aug 2017 | INR | 775 | 785 | 759.8 | 779.55 | 779.55 | +5.5 (+0.71%) | 1,575 |
| 23 Aug 2017 | INR | 771 | 775 | 765.1 | 774.05 | 774.05 | +12.1 (+1.59%) | 940 |
| 22 Aug 2017 | INR | 777 | 777 | 757.05 | 761.95 | 761.95 | -12.25 (-1.58%) | 394 |
| 21 Aug 2017 | INR | 751.8 | 783 | 746.05 | 774.2 | 774.2 | +10.05 (+1.32%) | 1,463 |
| 18 Aug 2017 | INR | 770 | 771.75 | 761.7 | 764.15 | 764.15 | -8.15 (-1.06%) | 1,497 |
| 17 Aug 2017 | INR | 767 | 776.6 | 765.7 | 772.3 | 772.3 | +5.2 (+0.68%) | 805 |
| 16 Aug 2017 | INR | 747.55 | 769.3 | 747.55 | 767.1 | 767.1 | +19.55 (+2.62%) | 3,350 |
| 14 Aug 2017 | INR | 757.3 | 757.3 | 731.65 | 747.55 | 747.55 | +27.6 (+3.83%) | 4,142 |
