| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 944 | 977.85 | 942.5 | 961.7 | 961.7 | +9.6 (+1.01%) | 404,511 |
| 25 Sep 2017 | INR | 972 | 977 | 932.1 | 952.1 | 952.1 | -16.9 (-1.74%) | 643,346 |
| 22 Sep 2017 | INR | 995.05 | 1,003.45 | 963.45 | 969 | 969 | -21.9 (-2.21%) | 652,777 |
| 21 Sep 2017 | INR | 955 | 997.9 | 950 | 990.9 | 990.9 | +48.15 (+5.11%) | 1,806,041 |
| 20 Sep 2017 | INR | 871.95 | 950 | 866.45 | 942.75 | 942.75 | +78.9 (+9.13%) | 1,860,805 |
| 19 Sep 2017 | INR | 843.9 | 872.45 | 801.7 | 863.85 | 863.85 | +30.1 (+3.61%) | 1,006,129 |
| 18 Sep 2017 | INR | 874 | 884 | 794.8 | 833.75 | 833.75 | -35 (-4.03%) | 750,423 |
| 15 Sep 2017 | INR | 868 | 892.25 | 850.05 | 868.75 | 868.75 | -1.45 (-0.17%) | 677,618 |
| 14 Sep 2017 | INR | 835.95 | 873 | 835 | 870.2 | 870.2 | +41.05 (+4.95%) | 732,640 |
| 13 Sep 2017 | INR | 809 | 865.3 | 793.05 | 829.15 | 829.15 | +24.35 (+3.03%) | 1,294,776 |
| 12 Sep 2017 | INR | 724.5 | 812 | 720.2 | 804.8 | 804.8 | +85.15 (+11.83%) | 987,411 |
| 11 Sep 2017 | INR | 710 | 726.95 | 710 | 719.65 | 719.65 | +12.6 (+1.78%) | 76,344 |
| 8 Sep 2017 | INR | 700 | 716.65 | 695.05 | 707.05 | 707.05 | +12.3 (+1.77%) | 61,215 |
| 7 Sep 2017 | INR | 703 | 711.4 | 691.25 | 694.75 | 694.75 | -5.1 (-0.73%) | 66,720 |
| 6 Sep 2017 | INR | 715 | 717.8 | 697 | 699.85 | 699.85 | -23.8 (-3.29%) | 95,831 |
| 5 Sep 2017 | INR | 713 | 728.45 | 705.95 | 723.65 | 723.65 | +14.5 (+2.04%) | 46,799 |
| 4 Sep 2017 | INR | 713 | 722.8 | 696 | 709.15 | 709.15 | -4.05 (-0.57%) | 81,232 |
| 1 Sep 2017 | INR | 698 | 717 | 698 | 713.2 | 713.2 | +16.4 (+2.35%) | 86,660 |
| 31 Aug 2017 | INR | 701.95 | 709.7 | 693 | 696.8 | 696.8 | -5.15 (-0.73%) | 65,881 |
| 30 Aug 2017 | INR | 690.05 | 708.5 | 690.05 | 701.95 | 701.95 | +15.5 (+2.26%) | 316,587 |
| 29 Aug 2017 | INR | 693.55 | 703 | 682.7 | 686.45 | 686.45 | -8.15 (-1.17%) | 87,745 |
| 28 Aug 2017 | INR | 678.6 | 705.1 | 678.6 | 694.6 | 694.6 | +21.5 (+3.19%) | 198,571 |
| 24 Aug 2017 | INR | 640.95 | 676 | 639.2 | 673.1 | 673.1 | +34.15 (+5.34%) | 163,858 |
| 23 Aug 2017 | INR | 635.85 | 643.3 | 626.8 | 638.95 | 638.95 | +8.7 (+1.38%) | 55,759 |
| 22 Aug 2017 | INR | 623.1 | 644.85 | 622.45 | 630.25 | 630.25 | +7.8 (+1.25%) | 64,960 |
| 21 Aug 2017 | INR | 639.95 | 642 | 617.5 | 622.45 | 622.45 | -11.65 (-1.84%) | 32,825 |
| 18 Aug 2017 | INR | 645 | 645 | 631.6 | 634.1 | 634.1 | -11.4 (-1.77%) | 43,976 |
| 17 Aug 2017 | INR | 665 | 665 | 642.3 | 645.5 | 645.5 | -10.9 (-1.66%) | 65,196 |
| 16 Aug 2017 | INR | 645 | 660 | 636 | 656.4 | 656.4 | +17.4 (+2.72%) | 95,877 |
| 14 Aug 2017 | INR | 637 | 642 | 617.2 | 639 | 639 | +12.15 (+1.94%) | 79,956 |
