| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 771.7 | 780 | 767 | 771.75 | 771.75 | +0.85 (+0.11%) | 17,169 |
| 26 Sep 2017 | INR | 774.1 | 780.05 | 769 | 770.9 | 770.9 | -7.25 (-0.93%) | 17,769 |
| 25 Sep 2017 | INR | 771.7 | 780 | 771.7 | 778.15 | 778.15 | +1.95 (+0.25%) | 51,445 |
| 22 Sep 2017 | INR | 781.1 | 783 | 771 | 776.2 | 776.2 | -4 (-0.51%) | 20,856 |
| 21 Sep 2017 | INR | 775.05 | 784 | 775 | 780.2 | 780.2 | +0.45 (+0.06%) | 8,080 |
| 20 Sep 2017 | INR | 788 | 788 | 775.05 | 779.75 | 779.75 | -8.65 (-1.10%) | 8,454 |
| 19 Sep 2017 | INR | 782 | 799.95 | 782 | 788.4 | 788.4 | +5.9 (+0.75%) | 23,126 |
| 18 Sep 2017 | INR | 778 | 791 | 770.05 | 782.5 | 782.5 | +2.65 (+0.34%) | 13,884 |
| 15 Sep 2017 | INR | 783.2 | 784.95 | 776 | 779.85 | 779.85 | -3.35 (-0.43%) | 18,722 |
| 14 Sep 2017 | INR | 778 | 785 | 778 | 783.2 | 783.2 | +1.35 (+0.17%) | 9,444 |
| 13 Sep 2017 | INR | 776 | 785 | 776 | 781.85 | 781.85 | +1.7 (+0.22%) | 10,842 |
| 12 Sep 2017 | INR | 782.85 | 794.7 | 780 | 780.15 | 780.15 | -4 (-0.51%) | 9,823 |
| 11 Sep 2017 | INR | 805 | 805 | 771.05 | 784.15 | 784.15 | -9.9 (-1.25%) | 43,073 |
| 8 Sep 2017 | INR | 780 | 804.95 | 769.6 | 794.05 | 794.05 | +13.65 (+1.75%) | 16,105 |
| 7 Sep 2017 | INR | 788.15 | 793.1 | 780 | 780.4 | 780.4 | -10 (-1.27%) | 18,318 |
| 6 Sep 2017 | INR | 788 | 795 | 783.9 | 790.4 | 790.4 | +1.75 (+0.22%) | 42,251 |
| 5 Sep 2017 | INR | 789.8 | 789.95 | 780.8 | 788.65 | 788.65 | +3.8 (+0.48%) | 27,145 |
| 4 Sep 2017 | INR | 774.8 | 791 | 774.8 | 784.85 | 784.85 | +8.5 (+1.09%) | 29,189 |
| 1 Sep 2017 | INR | 773.8 | 779 | 768 | 776.35 | 776.35 | +7.4 (+0.96%) | 11,772 |
| 31 Aug 2017 | INR | 765.05 | 773.9 | 765.05 | 768.95 | 768.95 | +2.3 (+0.30%) | 9,781 |
| 30 Aug 2017 | INR | 760.05 | 771 | 760.05 | 766.65 | 766.65 | +2.95 (+0.39%) | 7,712 |
| 29 Aug 2017 | INR | 754 | 769.95 | 752 | 763.7 | 763.7 | +6.45 (+0.85%) | 11,353 |
| 28 Aug 2017 | INR | 755.05 | 765.6 | 752 | 757.25 | 757.25 | -0.4 (-0.05%) | 11,913 |
| 24 Aug 2017 | INR | 750.05 | 762 | 748.9 | 757.65 | 757.65 | +4.7 (+0.62%) | 15,500 |
| 23 Aug 2017 | INR | 741.25 | 756.5 | 740.25 | 752.95 | 752.95 | +7.95 (+1.07%) | 20,342 |
| 22 Aug 2017 | INR | 745 | 752.7 | 734 | 745 | 745 | -0.2 (-0.03%) | 13,098 |
| 21 Aug 2017 | INR | 740.55 | 749.9 | 740 | 745.2 | 745.2 | +4.7 (+0.63%) | 26,169 |
| 18 Aug 2017 | INR | 732 | 745 | 727 | 740.5 | 740.5 | +7.35 (+1.00%) | 19,586 |
| 17 Aug 2017 | INR | 733 | 737.9 | 730 | 733.15 | 733.15 | +0.4 (+0.05%) | 9,221 |
| 16 Aug 2017 | INR | 734.95 | 744.65 | 730.1 | 732.75 | 732.75 | +0.7 (+0.10%) | 11,014 |
