| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 695 | 695 | 640 | 651.34 | 325.67 | -42.42 (-6.11%) | 792 |
| 26 Sep 2017 | INR | 695 | 695 | 677.8 | 693.76 | 346.88 | -14.08 (-1.99%) | 458 |
| 25 Sep 2017 | INR | 682 | 710 | 682 | 707.84 | 353.92 | +25.84 (+3.79%) | 140 |
| 22 Sep 2017 | INR | 705 | 705 | 680 | 682 | 341 | -23 (-3.26%) | 522 |
| 21 Sep 2017 | INR | 710 | 720 | 700 | 705 | 352.5 | -5 (-0.70%) | 3,028 |
| 20 Sep 2017 | INR | 735 | 735 | 710 | 710 | 355 | +0.74 (+0.10%) | 24 |
| 19 Sep 2017 | INR | 705 | 730 | 701.1 | 709.26 | 354.63 | -0.58 (-0.08%) | 712 |
| 18 Sep 2017 | INR | 777 | 777 | 616.1 | 709.84 | 354.92 | -41.16 (-5.48%) | 5,896 |
| 15 Sep 2017 | INR | 751 | 765 | 741 | 751 | 375.5 | +4.84 (+0.65%) | 316 |
| 14 Sep 2017 | INR | 745 | 785 | 741 | 746.16 | 373.08 | -29.18 (-3.76%) | 962 |
| 13 Sep 2017 | INR | 750 | 839.9 | 750 | 775.34 | 387.67 | +6.34 (+0.82%) | 3,750 |
| 12 Sep 2017 | INR | 740 | 770 | 736.5 | 769 | 384.5 | +2.34 (+0.31%) | 440 |
| 11 Sep 2017 | INR | 699.9 | 821.3 | 633.96 | 766.66 | 383.33 | +82.2 (+12.01%) | 2,124 |
| 8 Sep 2017 | INR | 691.1 | 701 | 680 | 684.46 | 342.23 | -12.74 (-1.83%) | 322 |
| 7 Sep 2017 | INR | 710 | 730 | 697.2 | 697.2 | 348.6 | -9.64 (-1.36%) | 480 |
| 6 Sep 2017 | INR | 730 | 730 | 676.2 | 706.84 | 353.42 | +17.84 (+2.59%) | 156 |
| 5 Sep 2017 | INR | 689 | 689 | 689 | 689 | 344.5 | -16 (-2.27%) | 4 |
| 4 Sep 2017 | INR | 729.5 | 729.5 | 660 | 705 | 352.5 | +17.46 (+2.54%) | 218 |
| 1 Sep 2017 | INR | 682 | 701 | 682 | 687.54 | 343.77 | -15.62 (-2.22%) | 490 |
| 31 Aug 2017 | INR | 665.04 | 831 | 665.04 | 703.16 | 351.58 | +3.16 (+0.45%) | 328 |
| 30 Aug 2017 | INR | 687.16 | 715 | 687.16 | 700 | 350 | +14 (+2.04%) | 296 |
| 29 Aug 2017 | INR | 674.04 | 707 | 665 | 686 | 343 | -23 (-3.24%) | 286 |
| 28 Aug 2017 | INR | 695 | 709 | 671.04 | 709 | 354.5 | +14 (+2.01%) | 68 |
| 24 Aug 2017 | INR | 700 | 700 | 685 | 695 | 347.5 | -10 (-1.42%) | 254 |
| 23 Aug 2017 | INR | 716.5 | 716.5 | 665 | 705 | 352.5 | +17.54 (+2.55%) | 34 |
| 22 Aug 2017 | INR | 724 | 724 | 684.04 | 687.46 | 343.73 | -0.88 (-0.13%) | 60 |
| 21 Aug 2017 | INR | 735 | 735 | 668.2 | 688.34 | 344.17 | -28.86 (-4.02%) | 352 |
| 18 Aug 2017 | INR | 708 | 750 | 708 | 717.2 | 358.6 | +15.54 (+2.21%) | 616 |
| 17 Aug 2017 | INR | 693.26 | 723 | 693.16 | 701.66 | 350.83 | -20.34 (-2.82%) | 262 |
| 16 Aug 2017 | INR | 727.9 | 750 | 668.4 | 722 | 361 | +13.34 (+1.88%) | 964 |
