| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 753.75 | 792.4 | 727.15 | 732 | 732 | -14.45 (-1.94%) | 13,993 |
| 26 Sep 2017 | INR | 740 | 750 | 732 | 746.45 | 746.45 | +10.75 (+1.46%) | 13,352 |
| 25 Sep 2017 | INR | 764.9 | 776.2 | 720.8 | 735.7 | 735.7 | -20.45 (-2.70%) | 27,432 |
| 22 Sep 2017 | INR | 733 | 780 | 733 | 756.15 | 756.15 | +18.1 (+2.45%) | 55,352 |
| 21 Sep 2017 | INR | 744.95 | 753.9 | 731 | 738.05 | 738.05 | -2.7 (-0.36%) | 10,752 |
| 20 Sep 2017 | INR | 735 | 765 | 720 | 740.75 | 740.75 | +10.25 (+1.40%) | 21,863 |
| 19 Sep 2017 | INR | 728.05 | 736.7 | 720 | 730.5 | 730.5 | -0.45 (-0.06%) | 10,606 |
| 18 Sep 2017 | INR | 740.65 | 744 | 725 | 730.95 | 730.95 | +7.8 (+1.08%) | 8,302 |
| 15 Sep 2017 | INR | 727.9 | 732 | 715.55 | 723.15 | 723.15 | -27.25 (-3.63%) | 50,935 |
| 14 Sep 2017 | INR | 751.95 | 761.95 | 743 | 750.4 | 750.4 | +2.35 (+0.31%) | 14,495 |
| 13 Sep 2017 | INR | 773.25 | 774.45 | 736.2 | 748.05 | 748.05 | -19.5 (-2.54%) | 14,824 |
| 12 Sep 2017 | INR | 773.85 | 776.95 | 765 | 767.55 | 767.55 | +0.65 (+0.08%) | 9,313 |
| 11 Sep 2017 | INR | 780.9 | 780.9 | 762 | 766.9 | 766.9 | +2.75 (+0.36%) | 10,900 |
| 8 Sep 2017 | INR | 763.05 | 772.45 | 755 | 764.15 | 764.15 | +3.45 (+0.45%) | 7,312 |
| 7 Sep 2017 | INR | 777 | 785.2 | 752.45 | 760.7 | 760.7 | -16.25 (-2.09%) | 8,341 |
| 6 Sep 2017 | INR | 779.85 | 793.9 | 768 | 776.95 | 776.95 | -1.55 (-0.20%) | 20,905 |
| 5 Sep 2017 | INR | 764 | 782.9 | 747 | 778.5 | 778.5 | +22.25 (+2.94%) | 21,117 |
| 4 Sep 2017 | INR | 740.05 | 767 | 740 | 756.25 | 756.25 | +14.9 (+2.01%) | 27,532 |
| 1 Sep 2017 | INR | 756 | 769.7 | 735 | 741.35 | 741.35 | -13.35 (-1.77%) | 20,863 |
| 31 Aug 2017 | INR | 718.95 | 765 | 704.5 | 754.7 | 754.7 | +45.85 (+6.47%) | 37,913 |
| 30 Aug 2017 | INR | 706 | 719.9 | 703.6 | 708.85 | 708.85 | +3.25 (+0.46%) | 4,641 |
| 29 Aug 2017 | INR | 715 | 729.9 | 701 | 705.6 | 705.6 | -21 (-2.89%) | 7,111 |
| 28 Aug 2017 | INR | 715 | 733.35 | 715 | 726.6 | 726.6 | +19.9 (+2.82%) | 8,716 |
| 24 Aug 2017 | INR | 704 | 715 | 704 | 706.7 | 706.7 | +2.5 (+0.36%) | 7,823 |
| 23 Aug 2017 | INR | 705.7 | 712.75 | 700 | 704.2 | 704.2 | -1.5 (-0.21%) | 8,978 |
| 22 Aug 2017 | INR | 720 | 723.4 | 700.4 | 705.7 | 705.7 | -6.05 (-0.85%) | 9,256 |
| 21 Aug 2017 | INR | 711 | 733.35 | 708 | 711.75 | 711.75 | -32.75 (-4.40%) | 29,125 |
| 18 Aug 2017 | INR | 759.95 | 760 | 732 | 744.5 | 744.5 | -18.7 (-2.45%) | 8,532 |
| 17 Aug 2017 | INR | 766 | 793.9 | 760 | 763.2 | 763.2 | +12.1 (+1.61%) | 16,814 |
| 16 Aug 2017 | INR | 755 | 769 | 737.5 | 751.1 | 751.1 | +20.5 (+2.81%) | 7,264 |
