| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 404.7 | 412.5 | 400.35 | 403.1 | 403.1 | +1.6 (+0.40%) | 29,181 |
| 25 Sep 2017 | INR | 412.65 | 412.85 | 396 | 401.5 | 401.5 | -16.3 (-3.90%) | 38,653 |
| 22 Sep 2017 | INR | 428.15 | 433.15 | 414.4 | 417.8 | 417.8 | -13.8 (-3.20%) | 35,723 |
| 21 Sep 2017 | INR | 434 | 435.95 | 426 | 431.6 | 431.6 | +0.3 (+0.07%) | 37,199 |
| 20 Sep 2017 | INR | 429.8 | 436 | 426.85 | 431.3 | 431.3 | +4.6 (+1.08%) | 36,314 |
| 19 Sep 2017 | INR | 422.8 | 433 | 422 | 426.7 | 426.7 | +5.3 (+1.26%) | 42,443 |
| 18 Sep 2017 | INR | 419 | 426.55 | 419 | 421.4 | 421.4 | +1.3 (+0.31%) | 18,994 |
| 15 Sep 2017 | INR | 422 | 431.75 | 416 | 420.1 | 420.1 | -2.9 (-0.69%) | 29,349 |
| 14 Sep 2017 | INR | 425 | 428.35 | 420.7 | 423 | 423 | -0.6 (-0.14%) | 7,469 |
| 13 Sep 2017 | INR | 430.4 | 431 | 422.15 | 423.6 | 423.6 | -6.05 (-1.41%) | 9,475 |
| 12 Sep 2017 | INR | 429.85 | 434.95 | 427 | 429.65 | 429.65 | +4.35 (+1.02%) | 38,519 |
| 11 Sep 2017 | INR | 429.5 | 435.4 | 421.05 | 425.3 | 425.3 | -3.95 (-0.92%) | 37,141 |
| 8 Sep 2017 | INR | 423.95 | 439 | 422.75 | 429.25 | 429.25 | +11.4 (+2.73%) | 68,729 |
| 7 Sep 2017 | INR | 419.9 | 424 | 412.1 | 417.85 | 417.85 | +1.15 (+0.28%) | 31,842 |
| 6 Sep 2017 | INR | 413 | 420 | 412 | 416.7 | 416.7 | +2.2 (+0.53%) | 32,131 |
| 5 Sep 2017 | INR | 417 | 422.55 | 413.2 | 414.5 | 414.5 | -0.05 (-0.01%) | 17,951 |
| 4 Sep 2017 | INR | 427 | 427 | 412.1 | 414.55 | 414.55 | -10.05 (-2.37%) | 32,119 |
| 1 Sep 2017 | INR | 419 | 428.3 | 417.1 | 424.6 | 424.6 | +8.6 (+2.07%) | 43,517 |
| 31 Aug 2017 | INR | 418 | 421.1 | 412 | 416 | 416 | +0.75 (+0.18%) | 26,515 |
| 30 Aug 2017 | INR | 413.75 | 419 | 413.75 | 415.25 | 415.25 | +3.9 (+0.95%) | 17,705 |
| 29 Aug 2017 | INR | 416.6 | 417.5 | 410.35 | 411.35 | 411.35 | -6.25 (-1.50%) | 15,363 |
| 28 Aug 2017 | INR | 421.75 | 422.9 | 416 | 417.6 | 417.6 | -1.15 (-0.27%) | 14,093 |
| 24 Aug 2017 | INR | 424.85 | 424.95 | 416 | 418.75 | 418.75 | -4.05 (-0.96%) | 17,466 |
| 23 Aug 2017 | INR | 421 | 434.15 | 418.1 | 422.8 | 422.8 | +12.15 (+2.96%) | 50,966 |
| 22 Aug 2017 | INR | 419.75 | 422 | 409.55 | 410.65 | 410.65 | -4.6 (-1.11%) | 19,642 |
| 21 Aug 2017 | INR | 417 | 424 | 414.25 | 415.25 | 415.25 | +0.3 (+0.07%) | 16,946 |
| 18 Aug 2017 | INR | 420.05 | 420.05 | 410.5 | 414.95 | 414.95 | -6.25 (-1.48%) | 37,207 |
| 17 Aug 2017 | INR | 425 | 427 | 420.05 | 421.2 | 421.2 | +5.25 (+1.26%) | 28,064 |
| 16 Aug 2017 | INR | 414.95 | 420 | 410.05 | 415.95 | 415.95 | +6.65 (+1.62%) | 32,985 |
| 14 Aug 2017 | INR | 396.1 | 412.55 | 396.1 | 409.3 | 409.3 | +15 (+3.80%) | 46,917 |
