| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 792.8 | 808 | 786.6 | 800.5 | 800.5 | +7.4 (+0.93%) | 3,434 |
| 25 Sep 2017 | INR | 790 | 800 | 766.5 | 793.1 | 793.1 | +3.35 (+0.42%) | 6,979 |
| 22 Sep 2017 | INR | 804.45 | 804.9 | 785 | 789.75 | 789.75 | -13.6 (-1.69%) | 3,375 |
| 21 Sep 2017 | INR | 803.95 | 809 | 800 | 803.35 | 803.35 | -0.75 (-0.09%) | 2,360 |
| 20 Sep 2017 | INR | 800 | 806 | 800 | 804.1 | 804.1 | +2.8 (+0.35%) | 3,241 |
| 19 Sep 2017 | INR | 809.5 | 811.5 | 800 | 801.3 | 801.3 | -5.6 (-0.69%) | 6,013 |
| 18 Sep 2017 | INR | 811.15 | 815.9 | 805.4 | 806.9 | 806.9 | -1 (-0.12%) | 7,830 |
| 15 Sep 2017 | INR | 797.05 | 813.9 | 797.05 | 807.9 | 807.9 | +7.15 (+0.89%) | 6,593 |
| 14 Sep 2017 | INR | 834.95 | 834.95 | 797.1 | 800.75 | 800.75 | -3.6 (-0.45%) | 5,662 |
| 13 Sep 2017 | INR | 805 | 815.35 | 800 | 804.35 | 804.35 | +2.75 (+0.34%) | 9,161 |
| 12 Sep 2017 | INR | 790.5 | 815 | 790.5 | 801.6 | 801.6 | -1.35 (-0.17%) | 8,715 |
| 11 Sep 2017 | INR | 805 | 821 | 800 | 802.95 | 802.95 | -4.4 (-0.54%) | 15,356 |
| 8 Sep 2017 | INR | 827 | 847.5 | 803.05 | 807.35 | 807.35 | -20.5 (-2.48%) | 120,560 |
| 7 Sep 2017 | INR | 832.1 | 832.1 | 821.05 | 827.85 | 827.85 | +1.1 (+0.13%) | 9,611 |
| 6 Sep 2017 | INR | 826.65 | 835 | 824 | 826.75 | 826.75 | -1.95 (-0.24%) | 7,521 |
| 5 Sep 2017 | INR | 827.4 | 838.1 | 815.45 | 828.7 | 828.7 | +5.9 (+0.72%) | 12,327 |
| 4 Sep 2017 | INR | 807.95 | 836 | 807.95 | 822.8 | 822.8 | +12.8 (+1.58%) | 9,685 |
| 1 Sep 2017 | INR | 814.05 | 818.6 | 803.5 | 810 | 810 | +4.6 (+0.57%) | 4,597 |
| 31 Aug 2017 | INR | 800.15 | 845.65 | 796.15 | 805.4 | 805.4 | +3.6 (+0.45%) | 18,241 |
| 30 Aug 2017 | INR | 795 | 806 | 795 | 801.8 | 801.8 | +16.25 (+2.07%) | 3,923 |
| 29 Aug 2017 | INR | 803.6 | 811.95 | 780 | 785.55 | 785.55 | -17.15 (-2.14%) | 1,499,236 |
| 28 Aug 2017 | INR | 818.15 | 818.15 | 801 | 802.7 | 802.7 | -2.2 (-0.27%) | 7,006 |
| 24 Aug 2017 | INR | 806.3 | 809.1 | 801 | 804.9 | 804.9 | -0.7 (-0.09%) | 6,695 |
| 23 Aug 2017 | INR | 810 | 810 | 801 | 805.6 | 805.6 | +0.8 (+0.10%) | 2,210 |
| 22 Aug 2017 | INR | 810.85 | 811.75 | 801 | 804.8 | 804.8 | -1.4 (-0.17%) | 4,088 |
| 21 Aug 2017 | INR | 804.25 | 812 | 802.1 | 806.2 | 806.2 | -3.65 (-0.45%) | 129,700 |
| 18 Aug 2017 | INR | 809 | 812.15 | 804.3 | 809.85 | 809.85 | +0.7 (+0.09%) | 3,526 |
| 17 Aug 2017 | INR | 808 | 810 | 804.05 | 809.15 | 809.15 | +3.4 (+0.42%) | 403,814 |
| 16 Aug 2017 | INR | 807 | 809.9 | 797 | 805.75 | 805.75 | -0.8 (-0.10%) | 3,268 |
| 14 Aug 2017 | INR | 814.3 | 819.9 | 785 | 806.55 | 806.55 | +2.1 (+0.26%) | 3,814 |
