| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 726 | 738.8444 | 706 | 715.3556 | 321.9102 | -11.044 (-1.52%) | 106,553 |
| 26 Sep 2017 | INR | 728 | 733.4 | 708.3556 | 726.4 | 326.8802 | -6.911 (-0.94%) | 92,675 |
| 25 Sep 2017 | INR | 735 | 737.9556 | 715 | 733.3111 | 329.9902 | +0.067 (+0.01%) | 66,742 |
| 22 Sep 2017 | INR | 723 | 740 | 701.9111 | 733.2444 | 329.9601 | +1.6 (+0.22%) | 125,828 |
| 21 Sep 2017 | INR | 743 | 744 | 728 | 731.6444 | 329.2401 | -6.511 (-0.88%) | 30,746 |
| 20 Sep 2017 | INR | 746 | 746 | 735 | 738.1556 | 332.1702 | -3.089 (-0.42%) | 29,606 |
| 19 Sep 2017 | INR | 735 | 746 | 730.1556 | 741.2444 | 333.5601 | +6.444 (+0.88%) | 80,337 |
| 18 Sep 2017 | INR | 723.9111 | 742 | 723.9111 | 734.8 | 330.6602 | +16.089 (+2.24%) | 135,824 |
| 15 Sep 2017 | INR | 714.7556 | 724 | 706.9556 | 718.7111 | 323.4202 | +7.511 (+1.06%) | 27,844 |
| 14 Sep 2017 | INR | 707 | 721.9556 | 701.6 | 711.2 | 320.0402 | +0.6 (+0.08%) | 27,151 |
| 13 Sep 2017 | INR | 733 | 733 | 708 | 710.6 | 319.7702 | -14.556 (-2.01%) | 269,513 |
| 12 Sep 2017 | INR | 731 | 735 | 724 | 725.1556 | 326.3202 | -4.889 (-0.67%) | 255,388 |
| 11 Sep 2017 | INR | 708.9556 | 732.5556 | 683.2 | 730.0444 | 328.5201 | +22.644 (+3.20%) | 371,966 |
| 8 Sep 2017 | INR | 704.9111 | 715 | 699 | 707.4 | 318.3302 | +6.556 (+0.94%) | 310,486 |
| 7 Sep 2017 | INR | 697.9556 | 704 | 685.1111 | 700.8444 | 315.3801 | +8.689 (+1.26%) | 140,375 |
| 6 Sep 2017 | INR | 680 | 695.9556 | 680 | 692.1556 | 311.4702 | +19.2 (+2.85%) | 123,139 |
| 5 Sep 2017 | INR | 682.9556 | 687.0444 | 668.5111 | 672.9556 | 302.8302 | -7.356 (-1.08%) | 30,124 |
| 4 Sep 2017 | INR | 700 | 704.9111 | 673.8444 | 680.3111 | 306.1401 | -15.533 (-2.23%) | 52,371 |
| 1 Sep 2017 | INR | 680.5111 | 698.0444 | 678.5556 | 695.8444 | 313.1301 | +9.4 (+1.37%) | 58,939 |
| 31 Aug 2017 | INR | 682.3111 | 695 | 671.5556 | 686.4444 | 308.9001 | +6.489 (+0.95%) | 33,575 |
| 30 Aug 2017 | INR | 676.9556 | 685 | 671.5111 | 679.9556 | 305.9802 | +8 (+1.19%) | 99,082 |
| 29 Aug 2017 | INR | 674.9556 | 677 | 662 | 671.9556 | 302.3802 | +3.756 (+0.56%) | 133,435 |
| 28 Aug 2017 | INR | 654.2 | 670 | 640.3111 | 668.2 | 300.6902 | +13.356 (+2.04%) | 31,944 |
| 24 Aug 2017 | INR | 651.9111 | 667 | 640 | 654.8444 | 294.6801 | +8.4 (+1.30%) | 341,986 |
| 23 Aug 2017 | INR | 641.0444 | 652 | 635.9556 | 646.4444 | 290.9001 | +2.133 (+0.33%) | 200,419 |
| 22 Aug 2017 | INR | 659.6 | 664 | 639.8 | 644.3111 | 289.9401 | -15.289 (-2.32%) | 2,923,019 |
| 21 Aug 2017 | INR | 669.4 | 671 | 651.1111 | 659.6 | 296.8201 | -0.711 (-0.11%) | 37,335 |
| 18 Aug 2017 | INR | 667.4 | 673.9111 | 651 | 660.3111 | 297.1401 | -1.845 (-0.28%) | 28,475 |
| 17 Aug 2017 | INR | 671 | 675 | 660 | 662.1556 | 297.9702 | -3 (-0.45%) | 23,635 |
| 16 Aug 2017 | INR | 663.9111 | 677 | 649.8444 | 665.1556 | 299.3202 | +13.444 (+2.06%) | 92,979 |
