| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 722.05 | 733.8 | 709.45 | 721.1 | 324.4952 | -14.65 (-1.99%) | 19,887 |
| 25 Sep 2017 | INR | 723 | 737.95 | 714.5 | 735.75 | 331.0877 | +16.35 (+2.27%) | 2,086 |
| 22 Sep 2017 | INR | 726 | 740.75 | 701.2 | 719.4 | 323.7302 | -10.35 (-1.42%) | 6,898 |
| 21 Sep 2017 | INR | 735.1 | 741.95 | 728.95 | 729.75 | 328.3877 | -11.4 (-1.54%) | 2,457 |
| 20 Sep 2017 | INR | 742 | 745 | 738 | 741.15 | 333.5177 | -1.05 (-0.14%) | 1,991 |
| 19 Sep 2017 | INR | 740 | 745 | 730 | 742.2 | 333.9902 | +8.05 (+1.10%) | 1,963 |
| 18 Sep 2017 | INR | 733.95 | 740.05 | 729.9 | 734.15 | 330.3677 | +15.4 (+2.14%) | 2,328 |
| 15 Sep 2017 | INR | 713.2 | 738 | 710 | 718.75 | 323.4377 | +7.75 (+1.09%) | 2,220 |
| 14 Sep 2017 | INR | 706.5 | 722.05 | 704.05 | 711 | 319.9502 | -2.8 (-0.39%) | 828 |
| 13 Sep 2017 | INR | 727.95 | 727.95 | 710 | 713.8 | 321.2102 | -9.1 (-1.26%) | 3,412 |
| 12 Sep 2017 | INR | 730 | 730 | 721.35 | 722.9 | 325.3052 | -5.75 (-0.79%) | 6,506 |
| 11 Sep 2017 | INR | 711.15 | 733.05 | 685 | 728.65 | 327.8927 | +22.65 (+3.21%) | 8,563 |
| 8 Sep 2017 | INR | 705.85 | 713.6 | 701 | 706 | 317.7002 | +4.95 (+0.71%) | 16,062 |
| 7 Sep 2017 | INR | 700.7 | 704.9 | 685 | 701.05 | 315.4727 | +9.1 (+1.32%) | 6,092 |
| 6 Sep 2017 | INR | 686.05 | 695 | 676.4 | 691.95 | 311.3777 | +15.55 (+2.30%) | 5,502 |
| 5 Sep 2017 | INR | 685.5 | 685.5 | 671.25 | 676.4 | 304.3802 | -1.8 (-0.27%) | 1,591 |
| 4 Sep 2017 | INR | 696.55 | 696.55 | 676 | 678.2 | 305.1902 | -12.7 (-1.84%) | 2,869 |
| 1 Sep 2017 | INR | 677 | 698.5 | 677 | 690.9 | 310.9052 | +8 (+1.17%) | 4,195 |
| 31 Aug 2017 | INR | 681.4 | 696 | 672.6 | 682.9 | 307.3052 | +7.15 (+1.06%) | 4,185 |
| 30 Aug 2017 | INR | 681.65 | 684.5 | 668.8 | 675.75 | 304.0877 | +6.95 (+1.04%) | 2,968 |
| 29 Aug 2017 | INR | 672.45 | 674.5 | 662.9 | 668.8 | 300.9602 | +2 (+0.30%) | 832 |
| 28 Aug 2017 | INR | 657 | 671 | 640.6 | 666.8 | 300.0602 | +10.75 (+1.64%) | 2,320 |
| 24 Aug 2017 | INR | 647.95 | 665.6 | 646 | 656.05 | 295.2226 | +7.1 (+1.09%) | 2,671 |
| 23 Aug 2017 | INR | 640 | 653.35 | 636 | 648.95 | 292.0276 | +6.2 (+0.96%) | 1,985 |
| 22 Aug 2017 | INR | 679.75 | 679.75 | 639.6 | 642.75 | 289.2376 | -15.35 (-2.33%) | 3,003 |
| 21 Aug 2017 | INR | 660.5 | 669.8 | 650.65 | 658.1 | 296.1451 | +2.85 (+0.43%) | 7,693 |
| 18 Aug 2017 | INR | 655 | 670 | 650.05 | 655.25 | 294.8626 | -4.2 (-0.64%) | 5,215 |
| 17 Aug 2017 | INR | 673.1 | 675 | 655.2 | 659.45 | 296.7526 | -5.95 (-0.89%) | 4,309 |
| 16 Aug 2017 | INR | 658 | 679 | 648.5 | 665.4 | 299.4301 | +14.15 (+2.17%) | 4,679 |
| 14 Aug 2017 | INR | 636.55 | 654 | 636.5 | 651.25 | 293.0626 | +8.8 (+1.37%) | 2,685 |
