| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 778 | 778.5 | 725 | 763.2 | 381.6 | -18.05 (-2.31%) | 2,455 |
| 25 Sep 2017 | INR | 765.1 | 800 | 754.5 | 781.25 | 390.625 | +14.75 (+1.92%) | 2,241 |
| 22 Sep 2017 | INR | 771.1 | 775 | 765 | 766.5 | 383.25 | -11.25 (-1.45%) | 1,595 |
| 21 Sep 2017 | INR | 770 | 780 | 768.3 | 777.75 | 388.875 | +10.45 (+1.36%) | 1,690 |
| 20 Sep 2017 | INR | 786.4 | 799.5 | 766.05 | 767.3 | 383.65 | -11.75 (-1.51%) | 1,351 |
| 19 Sep 2017 | INR | 790 | 790 | 775.55 | 779.05 | 389.525 | -12.25 (-1.55%) | 3,072 |
| 18 Sep 2017 | INR | 787 | 797 | 782.1 | 791.3 | 395.65 | +9.2 (+1.18%) | 7,967 |
| 15 Sep 2017 | INR | 765 | 785 | 765 | 782.1 | 391.05 | +11.45 (+1.49%) | 4,641 |
| 14 Sep 2017 | INR | 777 | 784.6 | 766 | 770.65 | 385.325 | -9.3 (-1.19%) | 2,437 |
| 13 Sep 2017 | INR | 786.95 | 786.95 | 775.05 | 779.95 | 389.975 | -6.4 (-0.81%) | 1,782 |
| 12 Sep 2017 | INR | 804 | 807.55 | 781.05 | 786.35 | 393.175 | -12.7 (-1.59%) | 4,324 |
| 11 Sep 2017 | INR | 789.9 | 817 | 782.1 | 799.05 | 399.525 | +8.85 (+1.12%) | 18,208 |
| 8 Sep 2017 | INR | 777.2 | 800 | 773.1 | 790.2 | 395.1 | +16.5 (+2.13%) | 13,332 |
| 7 Sep 2017 | INR | 778.9 | 780 | 773 | 773.7 | 386.85 | +0.85 (+0.11%) | 2,236 |
| 6 Sep 2017 | INR | 766.65 | 782.85 | 766.4 | 772.85 | 386.425 | -0.2 (-0.03%) | 4,481 |
| 5 Sep 2017 | INR | 779.5 | 786.8 | 770.05 | 773.05 | 386.525 | -7.45 (-0.95%) | 1,825 |
| 4 Sep 2017 | INR | 776.75 | 787.5 | 774.9 | 780.5 | 390.25 | +3.85 (+0.50%) | 5,466 |
| 1 Sep 2017 | INR | 778.9 | 783.75 | 772.4 | 776.65 | 388.325 | -1.25 (-0.16%) | 5,039 |
| 31 Aug 2017 | INR | 778 | 785.9 | 770 | 777.9 | 388.95 | +2.4 (+0.31%) | 4,280 |
| 30 Aug 2017 | INR | 765 | 779.8 | 765 | 775.5 | 387.75 | +17.5 (+2.31%) | 10,774 |
| 29 Aug 2017 | INR | 770.05 | 776.75 | 752 | 758 | 379 | -14.75 (-1.91%) | 6,808 |
| 28 Aug 2017 | INR | 756 | 778.35 | 756 | 772.75 | 386.375 | +6.25 (+0.82%) | 9,595 |
| 24 Aug 2017 | INR | 771.55 | 781.95 | 761.3 | 766.5 | 383.25 | -7.25 (-0.94%) | 8,803 |
| 23 Aug 2017 | INR | 764.2 | 782.8 | 764 | 773.75 | 386.875 | +11.45 (+1.50%) | 13,352 |
| 22 Aug 2017 | INR | 763.2 | 790 | 756.5 | 762.3 | 381.15 | -7.4 (-0.96%) | 18,424 |
| 21 Aug 2017 | INR | 790 | 794.65 | 764.95 | 769.7 | 384.85 | -20.25 (-2.56%) | 17,100 |
| 18 Aug 2017 | INR | 812.75 | 812.75 | 780 | 789.95 | 394.975 | -22.95 (-2.82%) | 27,767 |
| 17 Aug 2017 | INR | 814.9 | 827 | 810.25 | 812.9 | 406.45 | +2.8 (+0.35%) | 288,417 |
| 16 Aug 2017 | INR | 790 | 815 | 790 | 810.1 | 405.05 | +6.35 (+0.79%) | 72,771 |
| 14 Aug 2017 | INR | 790 | 812 | 782.8 | 803.75 | 401.875 | +33.35 (+4.33%) | 124,812 |
