| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 740 | 740.75 | 695.1 | 725.15 | 725.15 | -14.25 (-1.93%) | 257,602 |
| 25 Sep 2017 | INR | 767.2 | 769.5 | 730.8 | 739.4 | 739.4 | -29.6 (-3.85%) | 33,968 |
| 22 Sep 2017 | INR | 773.5 | 773.5 | 762.9 | 769 | 769 | -4.15 (-0.54%) | 786,061 |
| 21 Sep 2017 | INR | 779.55 | 781.7 | 765.85 | 773.15 | 773.15 | -6.4 (-0.82%) | 21,466 |
| 20 Sep 2017 | INR | 780.2 | 785.45 | 778.85 | 779.55 | 779.55 | -0.1 (-0.01%) | 7,604 |
| 19 Sep 2017 | INR | 782 | 785 | 772.5 | 779.65 | 779.65 | +4.55 (+0.59%) | 15,303 |
| 18 Sep 2017 | INR | 775 | 782.8 | 773.25 | 775.1 | 775.1 | +1.75 (+0.23%) | 21,104 |
| 15 Sep 2017 | INR | 775 | 780.95 | 768.1 | 773.35 | 773.35 | -11.15 (-1.42%) | 26,950 |
| 14 Sep 2017 | INR | 793.95 | 793.95 | 782 | 784.5 | 784.5 | +3.1 (+0.40%) | 16,285 |
| 13 Sep 2017 | INR | 796.5 | 801 | 778 | 781.4 | 781.4 | -16.8 (-2.10%) | 19,607 |
| 12 Sep 2017 | INR | 780 | 801 | 780 | 798.2 | 798.2 | +13.6 (+1.73%) | 19,884 |
| 11 Sep 2017 | INR | 799.55 | 800.95 | 782 | 784.6 | 784.6 | -11 (-1.38%) | 28,123 |
| 8 Sep 2017 | INR | 780.85 | 803.25 | 770 | 795.6 | 795.6 | +14.65 (+1.88%) | 44,669 |
| 7 Sep 2017 | INR | 803 | 803 | 778.85 | 780.95 | 780.95 | -6.6 (-0.84%) | 8,364 |
| 6 Sep 2017 | INR | 798.5 | 798.5 | 758 | 787.55 | 787.55 | -10.2 (-1.28%) | 9,074 |
| 5 Sep 2017 | INR | 784 | 805.9 | 784 | 797.75 | 797.75 | +11.45 (+1.46%) | 14,923 |
| 4 Sep 2017 | INR | 804.5 | 804.5 | 779.3 | 786.3 | 786.3 | -12.5 (-1.56%) | 10,098 |
| 1 Sep 2017 | INR | 785 | 802 | 782.55 | 798.8 | 798.8 | +20.85 (+2.68%) | 20,870 |
| 31 Aug 2017 | INR | 783 | 784.2 | 774.75 | 777.95 | 777.95 | -5 (-0.64%) | 12,337 |
| 30 Aug 2017 | INR | 771 | 783.9 | 765 | 782.95 | 782.95 | +18.75 (+2.45%) | 262,485 |
| 29 Aug 2017 | INR | 771 | 771 | 750 | 764.2 | 764.2 | -7.85 (-1.02%) | 15,181 |
| 28 Aug 2017 | INR | 778.6 | 787.25 | 769.4 | 772.05 | 772.05 | -6.5 (-0.83%) | 535,120 |
| 24 Aug 2017 | INR | 775 | 783.45 | 765 | 778.55 | 778.55 | +13.15 (+1.72%) | 359,912 |
| 23 Aug 2017 | INR | 764.85 | 770.95 | 752.45 | 765.4 | 765.4 | +6.85 (+0.90%) | 21,233 |
| 22 Aug 2017 | INR | 760 | 768.3 | 725 | 758.55 | 758.55 | -1.4 (-0.18%) | 29,934 |
| 21 Aug 2017 | INR | 805 | 805 | 750.1 | 759.95 | 759.95 | -36.55 (-4.59%) | 54,697 |
| 18 Aug 2017 | INR | 806 | 806 | 735 | 796.5 | 796.5 | -10.95 (-1.36%) | 39,668 |
| 17 Aug 2017 | INR | 817.1 | 819.9 | 805.05 | 807.45 | 807.45 | -5.9 (-0.73%) | 10,236 |
| 16 Aug 2017 | INR | 815 | 831.75 | 808.3 | 813.35 | 813.35 | +2.7 (+0.33%) | 23,537 |
| 14 Aug 2017 | INR | 802 | 817.35 | 801 | 810.65 | 810.65 | +9.9 (+1.24%) | 879,940 |
