| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 787.05 | 803.15 | 787.05 | 799.6 | 399.8 | +4.45 (+0.56%) | 37,192 |
| 28 Sep 2017 | INR | 776.05 | 800 | 770.3 | 795.15 | 397.575 | +16.2 (+2.08%) | 21,196 |
| 27 Sep 2017 | INR | 764.15 | 782.4 | 764.15 | 778.95 | 389.475 | +14.85 (+1.94%) | 50,122 |
| 26 Sep 2017 | INR | 771.85 | 780 | 759.5 | 764.1 | 382.05 | -5.35 (-0.70%) | 7,917 |
| 25 Sep 2017 | INR | 766 | 778.45 | 753.1 | 769.45 | 384.725 | +1.45 (+0.19%) | 29,926 |
| 22 Sep 2017 | INR | 770.5 | 775 | 765 | 768 | 384 | -7.05 (-0.91%) | 12,248 |
| 21 Sep 2017 | INR | 768 | 780 | 768 | 775.05 | 387.525 | +4.4 (+0.57%) | 33,585 |
| 20 Sep 2017 | INR | 780 | 780.1 | 766.5 | 770.65 | 385.325 | -8.6 (-1.10%) | 10,854 |
| 19 Sep 2017 | INR | 782.05 | 790 | 777.8 | 779.25 | 389.625 | -12.25 (-1.55%) | 52,117 |
| 18 Sep 2017 | INR | 775.15 | 793.45 | 771 | 791.5 | 395.75 | +10.85 (+1.39%) | 31,185 |
| 15 Sep 2017 | INR | 766.05 | 785 | 766.05 | 780.65 | 390.325 | +10.35 (+1.34%) | 17,627 |
| 14 Sep 2017 | INR | 787.7 | 787.7 | 765.55 | 770.3 | 385.15 | -9.55 (-1.22%) | 16,209 |
| 13 Sep 2017 | INR | 786.6 | 788.15 | 774 | 779.85 | 389.925 | -3.5 (-0.45%) | 17,748 |
| 12 Sep 2017 | INR | 795 | 805.05 | 780.1 | 783.35 | 391.675 | -16.35 (-2.04%) | 19,084 |
| 11 Sep 2017 | INR | 782 | 817.7 | 782 | 799.7 | 399.85 | +11.55 (+1.47%) | 98,123 |
| 8 Sep 2017 | INR | 775 | 795.45 | 774 | 788.15 | 394.075 | +11.3 (+1.45%) | 91,156 |
| 7 Sep 2017 | INR | 776.1 | 781.95 | 772.6 | 776.85 | 388.425 | +0.75 (+0.10%) | 26,657 |
| 6 Sep 2017 | INR | 771.8 | 784 | 771 | 776.1 | 388.05 | +4.6 (+0.60%) | 93,680 |
| 5 Sep 2017 | INR | 784.8 | 786.85 | 768 | 771.5 | 385.75 | -9 (-1.15%) | 34,761 |
| 4 Sep 2017 | INR | 775 | 790 | 774.1 | 780.5 | 390.25 | +0.2 (+0.03%) | 46,848 |
| 1 Sep 2017 | INR | 771.25 | 785 | 771.25 | 780.3 | 390.15 | +4.75 (+0.61%) | 51,957 |
| 31 Aug 2017 | INR | 778.7 | 787.9 | 771.05 | 775.55 | 387.775 | -3.15 (-0.40%) | 24,726 |
| 30 Aug 2017 | INR | 764.8 | 784 | 762.05 | 778.7 | 389.35 | +23.1 (+3.06%) | 28,911 |
| 29 Aug 2017 | INR | 771.5 | 779 | 752.6 | 755.6 | 377.8 | -17.45 (-2.26%) | 24,820 |
| 28 Aug 2017 | INR | 769.9 | 780 | 768.05 | 773.05 | 386.525 | +5.8 (+0.76%) | 27,944 |
| 24 Aug 2017 | INR | 775.9 | 782 | 763.1 | 767.25 | 383.625 | -10.1 (-1.30%) | 34,809 |
| 23 Aug 2017 | INR | 765 | 785 | 765 | 777.35 | 388.675 | +12.5 (+1.63%) | 64,421 |
| 22 Aug 2017 | INR | 774 | 791.95 | 760 | 764.85 | 382.425 | -10 (-1.29%) | 66,656 |
| 21 Aug 2017 | INR | 788.05 | 794.05 | 765.1 | 774.85 | 387.425 | -16.65 (-2.10%) | 58,365 |
| 18 Aug 2017 | INR | 812.95 | 812.95 | 780.25 | 791.5 | 395.75 | -23.55 (-2.89%) | 82,421 |
