| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | INR | 700 | 722 | 693 | 715.75 | 715.75 | +11.8 (+1.68%) | 2,708 |
| 29 Sep 2017 | INR | 709.45 | 720 | 681 | 703.95 | 703.95 | +14 (+2.03%) | 3,942 |
| 28 Sep 2017 | INR | 697.95 | 703.9 | 675.05 | 689.95 | 689.95 | +4.25 (+0.62%) | 2,420 |
| 27 Sep 2017 | INR | 720 | 727.5 | 670 | 685.7 | 685.7 | -29.75 (-4.16%) | 2,529 |
| 26 Sep 2017 | INR | 710 | 720 | 700.4 | 715.45 | 715.45 | -0.95 (-0.13%) | 1,546 |
| 25 Sep 2017 | INR | 732.55 | 733 | 698 | 716.4 | 716.4 | -30.05 (-4.03%) | 6,876 |
| 22 Sep 2017 | INR | 768.2 | 768.2 | 740 | 746.45 | 746.45 | -19.8 (-2.58%) | 5,723 |
| 21 Sep 2017 | INR | 736 | 770.2 | 725 | 766.25 | 766.25 | +18.4 (+2.46%) | 3,839 |
| 20 Sep 2017 | INR | 743.45 | 760 | 737.3 | 747.85 | 747.85 | +1.75 (+0.23%) | 4,649 |
| 19 Sep 2017 | INR | 748.4 | 752.2 | 722 | 746.1 | 746.1 | -12.75 (-1.68%) | 7,110 |
| 18 Sep 2017 | INR | 750 | 765 | 729 | 758.85 | 758.85 | +22.8 (+3.10%) | 5,419 |
| 15 Sep 2017 | INR | 750 | 750.05 | 719.95 | 736.05 | 736.05 | -14.65 (-1.95%) | 8,631 |
| 14 Sep 2017 | INR | 749.65 | 756 | 717.05 | 750.7 | 750.7 | +20.7 (+2.84%) | 6,053 |
| 13 Sep 2017 | INR | 779.85 | 779.85 | 724 | 730 | 730 | -34.1 (-4.46%) | 10,867 |
| 12 Sep 2017 | INR | 765.3 | 794 | 743 | 764.1 | 764.1 | +12.05 (+1.60%) | 9,862 |
| 11 Sep 2017 | INR | 672 | 784 | 672 | 752.05 | 752.05 | +52.75 (+7.54%) | 24,342 |
| 8 Sep 2017 | INR | 701.55 | 710 | 687 | 699.3 | 699.3 | -6.3 (-0.89%) | 5,053 |
| 7 Sep 2017 | INR | 714 | 717.9 | 701.1 | 705.6 | 705.6 | +4.65 (+0.66%) | 6,210 |
| 6 Sep 2017 | INR | 701 | 723 | 699.95 | 700.95 | 700.95 | -2.75 (-0.39%) | 10,023 |
| 5 Sep 2017 | INR | 710 | 727.95 | 700 | 703.7 | 703.7 | +0.4 (+0.06%) | 8,447 |
| 4 Sep 2017 | INR | 683.1 | 729 | 680 | 703.3 | 703.3 | +31.65 (+4.71%) | 14,774 |
| 1 Sep 2017 | INR | 681.15 | 699.9 | 640.75 | 671.65 | 671.65 | -9.95 (-1.46%) | 5,072 |
| 31 Aug 2017 | INR | 655 | 687 | 642.1 | 681.6 | 681.6 | +33.6 (+5.19%) | 8,423 |
| 30 Aug 2017 | INR | 604 | 662.95 | 604 | 648 | 648 | +50 (+8.36%) | 9,379 |
| 29 Aug 2017 | INR | 613.45 | 617.95 | 590.1 | 598 | 598 | -15.45 (-2.52%) | 1,359 |
| 28 Aug 2017 | INR | 565 | 625 | 565 | 613.45 | 613.45 | +42.05 (+7.36%) | 2,065 |
| 24 Aug 2017 | INR | 574.4 | 574.4 | 548.2 | 571.4 | 571.4 | +13.2 (+2.36%) | 525 |
| 23 Aug 2017 | INR | 542.6 | 569.7 | 542.55 | 558.2 | 558.2 | -0.8 (-0.14%) | 634 |
| 22 Aug 2017 | INR | 579.45 | 579.45 | 550 | 559 | 559 | -4.15 (-0.74%) | 1,075 |
| 21 Aug 2017 | INR | 555 | 570 | 555 | 563.15 | 563.15 | +9.2 (+1.66%) | 573 |
