| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 696 | 696.95 | 678.3 | 680.85 | 680.85 | -9.2 (-1.33%) | 564,597 |
| 26 Sep 2017 | INR | 714.7 | 714.7 | 685.05 | 690.05 | 690.05 | -19.25 (-2.71%) | 797,091 |
| 25 Sep 2017 | INR | 721.7 | 724.95 | 702.45 | 709.3 | 709.3 | -16.1 (-2.22%) | 348,964 |
| 22 Sep 2017 | INR | 743 | 743.55 | 722.5 | 725.4 | 725.4 | -19.2 (-2.58%) | 520,777 |
| 21 Sep 2017 | INR | 729 | 749.6 | 724.25 | 744.6 | 744.6 | +17.6 (+2.42%) | 678,715 |
| 20 Sep 2017 | INR | 738.9 | 738.9 | 725.1 | 727 | 727 | -7.35 (-1.00%) | 215,470 |
| 19 Sep 2017 | INR | 732 | 740.7 | 731.05 | 734.35 | 734.35 | +3.3 (+0.45%) | 884,786 |
| 18 Sep 2017 | INR | 722.9 | 737.6 | 719.75 | 731.05 | 731.05 | +10.25 (+1.42%) | 897,698 |
| 15 Sep 2017 | INR | 720.95 | 725.35 | 712.15 | 720.8 | 720.8 | -2.1 (-0.29%) | 258,462 |
| 14 Sep 2017 | INR | 711 | 726 | 710.1 | 722.9 | 722.9 | +12.35 (+1.74%) | 445,068 |
| 13 Sep 2017 | INR | 720.9 | 726.2 | 706 | 710.55 | 710.55 | -7.45 (-1.04%) | 583,596 |
| 12 Sep 2017 | INR | 724.25 | 727.45 | 713.7 | 718 | 718 | -1.45 (-0.20%) | 785,074 |
| 11 Sep 2017 | INR | 694.7 | 722.9 | 694 | 719.45 | 719.45 | +27.15 (+3.92%) | 2,421,773 |
| 8 Sep 2017 | INR | 691.85 | 695.25 | 687 | 692.3 | 692.3 | +0.05 (+0.01%) | 381,071 |
| 7 Sep 2017 | INR | 694.9 | 700 | 688.1 | 692.25 | 692.25 | -1.55 (-0.22%) | 451,685 |
| 6 Sep 2017 | INR | 686.8 | 698.95 | 682.55 | 693.8 | 693.8 | +7 (+1.02%) | 805,111 |
| 5 Sep 2017 | INR | 689.5 | 692.4 | 683.2 | 686.8 | 686.8 | +5.95 (+0.87%) | 307,931 |
| 4 Sep 2017 | INR | 685.1 | 700 | 676 | 680.85 | 680.85 | -3.5 (-0.51%) | 774,700 |
| 1 Sep 2017 | INR | 685 | 688.2 | 680.15 | 684.35 | 684.35 | +3.5 (+0.51%) | 342,431 |
| 31 Aug 2017 | INR | 688.35 | 695 | 678.15 | 680.85 | 680.85 | -6.2 (-0.90%) | 657,017 |
| 30 Aug 2017 | INR | 682.5 | 694.95 | 680.7 | 687.05 | 687.05 | +11.3 (+1.67%) | 933,126 |
| 29 Aug 2017 | INR | 682.95 | 688.45 | 675 | 675.75 | 675.75 | -5.3 (-0.78%) | 707,115 |
| 28 Aug 2017 | INR | 672 | 684 | 668.9 | 681.05 | 681.05 | +13.3 (+1.99%) | 657,180 |
| 24 Aug 2017 | INR | 679.8 | 680.55 | 666.1 | 667.75 | 667.75 | -10.4 (-1.53%) | 626,183 |
| 23 Aug 2017 | INR | 690 | 693.6 | 675.15 | 678.15 | 678.15 | -5.05 (-0.74%) | 878,071 |
| 22 Aug 2017 | INR | 677.3 | 690.5 | 665 | 683.2 | 683.2 | +13.8 (+2.06%) | 1,566,384 |
| 21 Aug 2017 | INR | 679.1 | 688.4 | 663.9 | 669.4 | 669.4 | -10.25 (-1.51%) | 821,531 |
| 18 Aug 2017 | INR | 674.8 | 686.3 | 670.05 | 679.65 | 679.65 | +3.65 (+0.54%) | 1,148,229 |
| 17 Aug 2017 | INR | 675.3 | 685.4 | 666.6 | 676 | 676 | +2.5 (+0.37%) | 935,987 |
| 16 Aug 2017 | INR | 668.2 | 675.3 | 658 | 673.5 | 673.5 | +13.75 (+2.08%) | 1,249,114 |
