| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 765.3 | 783 | 765.15 | 778.85 | 778.85 | +3.75 (+0.48%) | 4,564 |
| 25 Sep 2017 | INR | 778.1 | 780 | 745 | 775.1 | 775.1 | -4.7 (-0.60%) | 5,859 |
| 22 Sep 2017 | INR | 780 | 785 | 771.15 | 779.8 | 779.8 | +0.2 (+0.03%) | 9,830 |
| 21 Sep 2017 | INR | 765.5 | 788 | 765.05 | 779.6 | 779.6 | +9.35 (+1.21%) | 10,083 |
| 20 Sep 2017 | INR | 777.8 | 777.8 | 767.55 | 770.25 | 770.25 | -1.4 (-0.18%) | 3,741 |
| 19 Sep 2017 | INR | 753.15 | 775 | 753.15 | 771.65 | 771.65 | +14.95 (+1.98%) | 3,741 |
| 18 Sep 2017 | INR | 756 | 764.9 | 755.4 | 756.7 | 756.7 | -1.1 (-0.15%) | 3,138 |
| 15 Sep 2017 | INR | 767.55 | 768.55 | 753.1 | 757.8 | 757.8 | -7.8 (-1.02%) | 5,279 |
| 14 Sep 2017 | INR | 784 | 784 | 761.35 | 765.6 | 765.6 | +2.3 (+0.30%) | 5,610 |
| 13 Sep 2017 | INR | 767.6 | 773.15 | 760.1 | 763.3 | 763.3 | -4.3 (-0.56%) | 4,047 |
| 12 Sep 2017 | INR | 770.5 | 772.75 | 760.05 | 767.6 | 767.6 | +1 (+0.13%) | 7,233 |
| 11 Sep 2017 | INR | 770.65 | 775 | 765.5 | 766.6 | 766.6 | -9.85 (-1.27%) | 3,308 |
| 8 Sep 2017 | INR | 767.75 | 779.9 | 765 | 776.45 | 776.45 | +5.65 (+0.73%) | 7,623 |
| 7 Sep 2017 | INR | 775 | 775 | 764.05 | 770.8 | 770.8 | +0.2 (+0.03%) | 2,658 |
| 6 Sep 2017 | INR | 764.15 | 773.1 | 761.75 | 770.6 | 770.6 | +8.85 (+1.16%) | 4,440 |
| 5 Sep 2017 | INR | 767 | 770 | 752.35 | 761.75 | 761.75 | +6.1 (+0.81%) | 9,683 |
| 4 Sep 2017 | INR | 761 | 768.65 | 746.3 | 755.65 | 755.65 | -4.7 (-0.62%) | 10,865 |
| 1 Sep 2017 | INR | 751.3 | 769 | 750 | 760.35 | 760.35 | +8.05 (+1.07%) | 4,527 |
| 31 Aug 2017 | INR | 747.55 | 753.6 | 743.55 | 752.3 | 752.3 | +3.55 (+0.47%) | 2,203 |
| 30 Aug 2017 | INR | 743.95 | 756.35 | 742.15 | 748.75 | 748.75 | +2.1 (+0.28%) | 2,802 |
| 29 Aug 2017 | INR | 747.9 | 754 | 743.05 | 746.65 | 746.65 | -1.9 (-0.25%) | 3,794 |
| 28 Aug 2017 | INR | 738 | 751 | 738 | 748.55 | 748.55 | +10.25 (+1.39%) | 3,806 |
| 24 Aug 2017 | INR | 748.25 | 748.5 | 732.6 | 738.3 | 738.3 | -4.3 (-0.58%) | 3,436 |
| 23 Aug 2017 | INR | 749.5 | 752.95 | 739 | 742.6 | 742.6 | -0.25 (-0.03%) | 6,094 |
| 22 Aug 2017 | INR | 755 | 767 | 737.25 | 742.85 | 742.85 | -10.8 (-1.43%) | 5,399 |
| 21 Aug 2017 | INR | 771.15 | 773.5 | 750 | 753.65 | 753.65 | -18.2 (-2.36%) | 3,764 |
| 18 Aug 2017 | INR | 775 | 778.7 | 760 | 771.85 | 771.85 | -5.8 (-0.75%) | 9,967 |
| 17 Aug 2017 | INR | 744.65 | 780 | 743.05 | 777.65 | 777.65 | +35.9 (+4.84%) | 11,565 |
| 16 Aug 2017 | INR | 741.85 | 750 | 735 | 741.75 | 741.75 | +7.3 (+0.99%) | 2,948 |
| 14 Aug 2017 | INR | 737.95 | 742.65 | 730 | 734.45 | 734.45 | -1.6 (-0.22%) | 3,111 |
