| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | INR | 783 | 803.9 | 768.35 | 796.1 | 796.1 | +15.95 (+2.04%) | 1,050,000 |
| 7 Sep 2017 | INR | 789.65 | 795.5 | 778.95 | 780.15 | 780.15 | -5.85 (-0.74%) | 190,810 |
| 6 Sep 2017 | INR | 796.4 | 797.7 | 783.2 | 786 | 786 | -14.3 (-1.79%) | 121,090 |
| 5 Sep 2017 | INR | 788 | 807 | 786.1 | 800.3 | 800.3 | +12.55 (+1.59%) | 309,170 |
| 4 Sep 2017 | INR | 800.75 | 800.75 | 780.1 | 787.75 | 787.75 | -13 (-1.62%) | 249,830 |
| 1 Sep 2017 | INR | 778.25 | 803.55 | 777.4 | 800.75 | 800.75 | +22.5 (+2.89%) | 497,830 |
| 31 Aug 2017 | INR | 781 | 784.95 | 772 | 778.25 | 778.25 | -3.6 (-0.46%) | 280,530 |
| 30 Aug 2017 | INR | 768 | 784.35 | 764.05 | 781.85 | 781.85 | +18.2 (+2.38%) | 911,420 |
| 29 Aug 2017 | INR | 769.1 | 769.1 | 758.65 | 763.65 | 763.65 | -8.55 (-1.11%) | 283,480 |
| 28 Aug 2017 | INR | 777 | 788 | 768.6 | 772.2 | 772.2 | -5 (-0.64%) | 764,720 |
| 24 Aug 2017 | INR | 769.9 | 784.25 | 764 | 777.2 | 777.2 | +9.9 (+1.29%) | 850,610 |
| 23 Aug 2017 | INR | 763.7 | 772 | 752 | 767.3 | 767.3 | +8.9 (+1.17%) | 796,300 |
| 22 Aug 2017 | INR | 760.1 | 769 | 750.75 | 758.4 | 758.4 | -1.35 (-0.18%) | 476,690 |
| 21 Aug 2017 | INR | 793.15 | 798.8 | 750 | 759.75 | 759.75 | -36.8 (-4.62%) | 810,420 |
| 18 Aug 2017 | INR | 807.7 | 808 | 787.2 | 796.55 | 796.55 | -9.45 (-1.17%) | 207,650 |
| 17 Aug 2017 | INR | 815.25 | 819.8 | 804.1 | 806 | 806 | -7 (-0.86%) | 114,500 |
| 16 Aug 2017 | INR | 820 | 831.5 | 808 | 813 | 813 | +1.75 (+0.22%) | 346,170 |
| 14 Aug 2017 | INR | 804.85 | 815 | 800.05 | 811.25 | 811.25 | +10.05 (+1.25%) | 1,100,000 |
| 11 Aug 2017 | INR | 798 | 811.2 | 785 | 801.2 | 801.2 | +0.95 (+0.12%) | 719,250 |
| 10 Aug 2017 | INR | 806.9 | 813.65 | 794.15 | 800.25 | 800.25 | -4.95 (-0.61%) | 213,530 |
| 9 Aug 2017 | INR | 798 | 811.95 | 789.75 | 805.2 | 805.2 | +4.25 (+0.53%) | 674,420 |
| 8 Aug 2017 | INR | 824.95 | 825.35 | 793 | 800.95 | 800.95 | -20.3 (-2.47%) | 575,940 |
| 7 Aug 2017 | INR | 809.65 | 835 | 792.85 | 821.25 | 821.25 | +15.45 (+1.92%) | 1,240,000 |
| 4 Aug 2017 | INR | 818 | 818.95 | 787.3 | 805.8 | 805.8 | -11.85 (-1.45%) | 487,340 |
| 3 Aug 2017 | INR | 842 | 844.1 | 815 | 817.65 | 817.65 | -25.05 (-2.97%) | 256,160 |
| 2 Aug 2017 | INR | 844.05 | 851 | 840 | 842.7 | 842.7 | -4.75 (-0.56%) | 100,460 |
| 1 Aug 2017 | INR | 839.95 | 850.7 | 834 | 847.45 | 847.45 | +13.05 (+1.56%) | 171,040 |
| 31 Jul 2017 | INR | 841.05 | 843 | 833 | 834.4 | 834.4 | -6.1 (-0.73%) | 178,060 |
| 28 Jul 2017 | INR | 841 | 843.8 | 838 | 840.5 | 840.5 | -6.45 (-0.76%) | 67,100 |
| 27 Jul 2017 | INR | 852.5 | 854.4 | 838 | 846.95 | 846.95 | -0.7 (-0.08%) | 269,210 |
