| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 785 | 786.95 | 751.6 | 771.4 | 771.4 | -15.6 (-1.98%) | 155,879 |
| 25 Sep 2017 | INR | 819.35 | 824.9 | 775.8 | 787 | 787 | -31.05 (-3.80%) | 129,492 |
| 22 Sep 2017 | INR | 826.5 | 851 | 811.45 | 818.05 | 818.05 | -11.05 (-1.33%) | 142,902 |
| 21 Sep 2017 | INR | 846.4 | 847 | 815.9 | 829.1 | 829.1 | -13.25 (-1.57%) | 42,342 |
| 20 Sep 2017 | INR | 852.7 | 855.95 | 839 | 842.35 | 842.35 | -8.7 (-1.02%) | 65,340 |
| 19 Sep 2017 | INR | 860.5 | 865.35 | 843.6 | 851.05 | 851.05 | +1.5 (+0.18%) | 173,734 |
| 18 Sep 2017 | INR | 825.25 | 855.2 | 825.25 | 849.55 | 849.55 | +26.2 (+3.18%) | 159,164 |
| 15 Sep 2017 | INR | 835 | 835.5 | 816.5 | 823.35 | 823.35 | -12.8 (-1.53%) | 84,193 |
| 14 Sep 2017 | INR | 810.6 | 839.45 | 810.6 | 836.15 | 836.15 | +22.95 (+2.82%) | 154,884 |
| 13 Sep 2017 | INR | 819.05 | 833.9 | 809.25 | 813.2 | 813.2 | -12.6 (-1.53%) | 169,057 |
| 12 Sep 2017 | INR | 839.95 | 841 | 821.5 | 825.8 | 825.8 | -2.5 (-0.30%) | 59,109 |
| 11 Sep 2017 | INR | 809.9 | 835.1 | 809.9 | 828.3 | 828.3 | +21.4 (+2.65%) | 85,186 |
| 8 Sep 2017 | INR | 834 | 841.8 | 795 | 806.9 | 806.9 | -25.6 (-3.08%) | 215,078 |
| 7 Sep 2017 | INR | 840 | 845.2 | 829 | 832.5 | 832.5 | -0.25 (-0.03%) | 97,411 |
| 6 Sep 2017 | INR | 811.55 | 848 | 811.55 | 832.75 | 832.75 | +6.95 (+0.84%) | 163,489 |
| 5 Sep 2017 | INR | 819.2 | 839.1 | 819.2 | 825.8 | 825.8 | +18.95 (+2.35%) | 338,600 |
| 4 Sep 2017 | INR | 754 | 812.85 | 754 | 806.85 | 806.85 | +38.9 (+5.07%) | 730,874 |
| 1 Sep 2017 | INR | 700 | 782 | 700 | 767.95 | 767.95 | +70.75 (+10.15%) | 606,752 |
| 31 Aug 2017 | INR | 706 | 707.3 | 695 | 697.2 | 697.2 | -7.35 (-1.04%) | 48,428 |
| 30 Aug 2017 | INR | 699.1 | 714.3 | 699.1 | 704.55 | 704.55 | +3.2 (+0.46%) | 25,428 |
| 29 Aug 2017 | INR | 709 | 715.7 | 693.55 | 701.35 | 701.35 | -14.45 (-2.02%) | 34,100 |
| 28 Aug 2017 | INR | 719 | 720.9 | 709 | 715.8 | 715.8 | +3 (+0.42%) | 70,386 |
| 24 Aug 2017 | INR | 718 | 723.35 | 708.65 | 712.8 | 712.8 | -1.7 (-0.24%) | 24,591 |
| 23 Aug 2017 | INR | 699 | 718 | 692.7 | 714.5 | 714.5 | +16.35 (+2.34%) | 54,195 |
| 22 Aug 2017 | INR | 728 | 728 | 694.5 | 698.15 | 698.15 | -21.3 (-2.96%) | 109,024 |
| 21 Aug 2017 | INR | 745.6 | 746.9 | 712 | 719.45 | 719.45 | -22.35 (-3.01%) | 57,410 |
| 18 Aug 2017 | INR | 733.1 | 756.05 | 733.1 | 741.8 | 741.8 | -9.75 (-1.30%) | 74,864 |
| 17 Aug 2017 | INR | 764.95 | 771.45 | 745 | 751.55 | 751.55 | +3.75 (+0.50%) | 149,778 |
| 16 Aug 2017 | INR | 760.95 | 760.95 | 737.5 | 747.8 | 747.8 | -2.45 (-0.33%) | 82,852 |
| 14 Aug 2017 | INR | 729.8 | 757.35 | 716.6 | 750.25 | 750.25 | +42.8 (+6.05%) | 111,426 |
