| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 420 | 439.2 | 420 | 433.6 | 433.6 | +9.2 (+2.17%) | 16,178 |
| 25 Sep 2017 | INR | 436 | 439.75 | 418.05 | 424.4 | 424.4 | -17.75 (-4.01%) | 30,975 |
| 22 Sep 2017 | INR | 446.2 | 455.95 | 440 | 442.15 | 442.15 | -8.7 (-1.93%) | 36,120 |
| 21 Sep 2017 | INR | 454 | 458.45 | 441.6 | 450.85 | 450.85 | -2.2 (-0.49%) | 20,221 |
| 20 Sep 2017 | INR | 456.25 | 459 | 450.75 | 453.05 | 453.05 | +0.7 (+0.15%) | 22,012 |
| 19 Sep 2017 | INR | 453 | 460.35 | 445.75 | 452.35 | 452.35 | +0.7 (+0.15%) | 24,034 |
| 18 Sep 2017 | INR | 454.9 | 458.7 | 445.8 | 451.65 | 451.65 | +4.65 (+1.04%) | 39,909 |
| 15 Sep 2017 | INR | 434.2 | 455 | 429.3 | 447 | 447 | +12.8 (+2.95%) | 107,060 |
| 14 Sep 2017 | INR | 428.15 | 437.7 | 427.7 | 434.2 | 434.2 | +5 (+1.16%) | 14,630 |
| 13 Sep 2017 | INR | 427.6 | 438.25 | 427.6 | 429.2 | 429.2 | -4.35 (-1.00%) | 7,884 |
| 12 Sep 2017 | INR | 433 | 439.6 | 431.95 | 433.55 | 433.55 | +1.2 (+0.28%) | 11,928 |
| 11 Sep 2017 | INR | 431.85 | 440 | 429.1 | 432.35 | 432.35 | +6 (+1.41%) | 22,013 |
| 8 Sep 2017 | INR | 431.55 | 436 | 425 | 426.35 | 426.35 | -2.4 (-0.56%) | 8,991 |
| 7 Sep 2017 | INR | 439.45 | 440 | 426.05 | 428.75 | 428.75 | -6.85 (-1.57%) | 12,343 |
| 6 Sep 2017 | INR | 426.1 | 438.5 | 422.75 | 435.6 | 435.6 | +6.9 (+1.61%) | 28,365 |
| 5 Sep 2017 | INR | 426.45 | 431.55 | 421.95 | 428.7 | 428.7 | +5.45 (+1.29%) | 15,639 |
| 4 Sep 2017 | INR | 435.6 | 435.6 | 418.5 | 423.25 | 423.25 | -12.05 (-2.77%) | 13,754 |
| 1 Sep 2017 | INR | 441 | 445.9 | 432.6 | 435.3 | 435.3 | -1.45 (-0.33%) | 25,271 |
| 31 Aug 2017 | INR | 420.3 | 439.25 | 420.3 | 436.75 | 436.75 | +16.15 (+3.84%) | 43,172 |
| 30 Aug 2017 | INR | 417.95 | 425 | 413.05 | 420.6 | 420.6 | +10.2 (+2.49%) | 14,892 |
| 29 Aug 2017 | INR | 418 | 422.5 | 408 | 410.4 | 410.4 | -10.45 (-2.48%) | 17,774 |
| 28 Aug 2017 | INR | 417.9 | 425 | 416.6 | 420.85 | 420.85 | +4.5 (+1.08%) | 22,487 |
| 24 Aug 2017 | INR | 419.45 | 426 | 415 | 416.35 | 416.35 | -1.9 (-0.45%) | 10,060 |
| 23 Aug 2017 | INR | 414.35 | 420 | 411.75 | 418.25 | 418.25 | +8.85 (+2.16%) | 13,121 |
| 22 Aug 2017 | INR | 422 | 425.7 | 406.7 | 409.4 | 409.4 | -7.2 (-1.73%) | 17,923 |
| 21 Aug 2017 | INR | 409.3 | 420.7 | 408.3 | 416.6 | 416.6 | +8.7 (+2.13%) | 20,334 |
| 18 Aug 2017 | INR | 408.9 | 410 | 396 | 407.9 | 407.9 | -4.65 (-1.13%) | 24,766 |
| 17 Aug 2017 | INR | 413.05 | 422 | 410 | 412.55 | 412.55 | 0.0 (0.0%) | 22,381 |
| 16 Aug 2017 | INR | 404.35 | 415.25 | 402.8 | 412.55 | 412.55 | +11.95 (+2.98%) | 46,314 |
| 14 Aug 2017 | INR | 399.9 | 405.8 | 395 | 400.6 | 400.6 | +14.05 (+3.63%) | 48,634 |
