| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 704 | 713.9 | 697 | 708.5 | 708.5 | +5.95 (+0.85%) | 1,454,769 |
| 25 Sep 2017 | INR | 724.15 | 727 | 695.3 | 702.55 | 702.55 | -21.5 (-2.97%) | 190,522 |
| 22 Sep 2017 | INR | 733 | 756.75 | 719 | 724.05 | 724.05 | -27.8 (-3.70%) | 275,290 |
| 21 Sep 2017 | INR | 747 | 759.95 | 745.4 | 751.85 | 751.85 | +6 (+0.80%) | 276,286 |
| 20 Sep 2017 | INR | 750 | 753.9 | 738.9 | 745.85 | 745.85 | -2.55 (-0.34%) | 219,179 |
| 19 Sep 2017 | INR | 765 | 770.6 | 745 | 748.4 | 748.4 | -14.25 (-1.87%) | 172,413 |
| 18 Sep 2017 | INR | 755.15 | 772 | 750 | 762.65 | 762.65 | +4.2 (+0.55%) | 119,438 |
| 15 Sep 2017 | INR | 760.5 | 768.5 | 753 | 758.45 | 758.45 | -7.8 (-1.02%) | 114,207 |
| 14 Sep 2017 | INR | 760 | 775.3 | 760 | 766.25 | 766.25 | +6.9 (+0.91%) | 126,822 |
| 13 Sep 2017 | INR | 759.95 | 771.1 | 751.45 | 759.35 | 759.35 | +1.15 (+0.15%) | 241,627 |
| 12 Sep 2017 | INR | 744.75 | 762.7 | 743 | 758.2 | 758.2 | +17.15 (+2.31%) | 194,259 |
| 11 Sep 2017 | INR | 743.9 | 747.05 | 737.3 | 741.05 | 741.05 | +3.2 (+0.43%) | 100,001 |
| 8 Sep 2017 | INR | 740.25 | 751 | 735.15 | 737.85 | 737.85 | -2.35 (-0.32%) | 168,977 |
| 7 Sep 2017 | INR | 753.9 | 758 | 726.6 | 740.2 | 740.2 | -4.95 (-0.66%) | 579,598 |
| 6 Sep 2017 | INR | 743.9 | 753.6 | 737.6 | 745.15 | 745.15 | +0.9 (+0.12%) | 96,197 |
| 5 Sep 2017 | INR | 754.5 | 754.9 | 741.1 | 744.25 | 744.25 | -5.2 (-0.69%) | 135,484 |
| 4 Sep 2017 | INR | 763.9 | 772.85 | 743.25 | 749.45 | 749.45 | -8.6 (-1.13%) | 343,628 |
| 1 Sep 2017 | INR | 729.9 | 761 | 725 | 758.05 | 758.05 | +32.8 (+4.52%) | 217,715 |
| 31 Aug 2017 | INR | 736.05 | 740 | 722.75 | 725.25 | 725.25 | -10.6 (-1.44%) | 86,088 |
| 30 Aug 2017 | INR | 750 | 750.6 | 733 | 735.85 | 735.85 | +4.4 (+0.60%) | 121,619 |
| 29 Aug 2017 | INR | 741 | 742 | 726.55 | 731.45 | 731.45 | -9.9 (-1.34%) | 74,969 |
| 28 Aug 2017 | INR | 734.7 | 751.1 | 734 | 741.35 | 741.35 | +8.85 (+1.21%) | 177,667 |
| 24 Aug 2017 | INR | 701.55 | 735 | 700 | 732.5 | 732.5 | +34 (+4.87%) | 263,779 |
| 23 Aug 2017 | INR | 696 | 704.4 | 695.9 | 698.5 | 698.5 | +3.05 (+0.44%) | 97,759 |
| 22 Aug 2017 | INR | 697 | 708 | 693 | 695.45 | 695.45 | -0.05 (-0.01%) | 130,477 |
| 21 Aug 2017 | INR | 711 | 715.65 | 692.7 | 695.5 | 695.5 | -9 (-1.28%) | 191,633 |
| 18 Aug 2017 | INR | 703.55 | 708.7 | 687.5 | 704.5 | 704.5 | +1 (+0.14%) | 170,869 |
| 17 Aug 2017 | INR | 714.9 | 725 | 700 | 703.5 | 703.5 | -10.7 (-1.50%) | 170,611 |
| 16 Aug 2017 | INR | 719 | 719 | 706 | 714.2 | 714.2 | -0.95 (-0.13%) | 146,087 |
| 14 Aug 2017 | INR | 710 | 720 | 706.35 | 715.15 | 715.15 | +10.35 (+1.47%) | 238,970 |
