| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 774.1 | 786.35 | 769.25 | 781.95 | 781.95 | +0.6 (+0.08%) | 729 |
| 25 Sep 2017 | INR | 811.95 | 812 | 777.05 | 781.35 | 781.35 | -26.55 (-3.29%) | 1,002 |
| 22 Sep 2017 | INR | 795.5 | 815 | 790 | 807.9 | 807.9 | -1 (-0.12%) | 3,282 |
| 21 Sep 2017 | INR | 814.85 | 830.3 | 804 | 808.9 | 808.9 | +4.2 (+0.52%) | 2,374 |
| 20 Sep 2017 | INR | 810 | 815 | 799 | 804.7 | 804.7 | -7.5 (-0.92%) | 1,324 |
| 19 Sep 2017 | INR | 825.9 | 828.2 | 808.05 | 812.2 | 812.2 | -11.15 (-1.35%) | 1,408 |
| 18 Sep 2017 | INR | 839.35 | 850 | 811.55 | 823.35 | 823.35 | -16.15 (-1.92%) | 2,849 |
| 15 Sep 2017 | INR | 785.5 | 855 | 777.5 | 839.5 | 839.5 | +49.4 (+6.25%) | 5,107 |
| 14 Sep 2017 | INR | 795.2 | 798.95 | 785 | 790.1 | 790.1 | +3.6 (+0.46%) | 514 |
| 13 Sep 2017 | INR | 798.85 | 804.5 | 776.5 | 786.5 | 786.5 | -8.85 (-1.11%) | 2,265 |
| 12 Sep 2017 | INR | 809.15 | 811 | 782.5 | 795.35 | 795.35 | -14.5 (-1.79%) | 4,908 |
| 11 Sep 2017 | INR | 824.9 | 832.8 | 808.3 | 809.85 | 809.85 | -5.05 (-0.62%) | 2,477 |
| 8 Sep 2017 | INR | 787 | 844.8 | 787 | 814.9 | 814.9 | +33.45 (+4.28%) | 718,119 |
| 7 Sep 2017 | INR | 788 | 791 | 778.15 | 781.45 | 781.45 | -4 (-0.51%) | 955 |
| 6 Sep 2017 | INR | 778.55 | 787.15 | 771.1 | 785.45 | 785.45 | +12.3 (+1.59%) | 301 |
| 5 Sep 2017 | INR | 784 | 784 | 768.5 | 773.15 | 773.15 | -7.85 (-1.01%) | 36,568 |
| 4 Sep 2017 | INR | 789 | 789 | 776 | 781 | 781 | -8.75 (-1.11%) | 2,390 |
| 1 Sep 2017 | INR | 787 | 794 | 785 | 789.75 | 789.75 | +0.15 (+0.02%) | 1,286 |
| 31 Aug 2017 | INR | 800.8 | 800.8 | 779 | 789.6 | 789.6 | -8.8 (-1.10%) | 2,313 |
| 30 Aug 2017 | INR | 801.55 | 801.9 | 796.2 | 798.4 | 798.4 | +3.35 (+0.42%) | 555 |
| 29 Aug 2017 | INR | 803.45 | 822.35 | 790 | 795.05 | 795.05 | -3.6 (-0.45%) | 1,488 |
| 28 Aug 2017 | INR | 800 | 809.15 | 792.6 | 798.65 | 798.65 | -0.45 (-0.06%) | 472 |
| 24 Aug 2017 | INR | 809.55 | 809.55 | 797.85 | 799.1 | 799.1 | -4 (-0.50%) | 878 |
| 23 Aug 2017 | INR | 807 | 812 | 800 | 803.1 | 803.1 | +0.2 (+0.02%) | 549 |
| 22 Aug 2017 | INR | 815 | 816.7 | 800 | 802.9 | 802.9 | -12.15 (-1.49%) | 1,618 |
| 21 Aug 2017 | INR | 819.55 | 822.9 | 810.05 | 815.05 | 815.05 | +0.2 (+0.02%) | 1,019 |
| 18 Aug 2017 | INR | 810.05 | 819.9 | 810 | 814.85 | 814.85 | -2.05 (-0.25%) | 1,554 |
| 17 Aug 2017 | INR | 835 | 840 | 812 | 816.9 | 816.9 | -14.3 (-1.72%) | 2,163 |
| 16 Aug 2017 | INR | 820 | 835.5 | 815 | 831.2 | 831.2 | +8.65 (+1.05%) | 591 |
| 14 Aug 2017 | INR | 818 | 825 | 808.8 | 822.55 | 822.55 | +13.8 (+1.71%) | 809 |
