| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 399.35 | 403 | 395 | 400.35 | 200.175 | +4.7 (+1.19%) | 6,827 |
| 25 Sep 2017 | INR | 408.4 | 408.4 | 395 | 395.65 | 197.825 | -12.75 (-3.12%) | 24,171 |
| 22 Sep 2017 | INR | 428 | 428 | 405 | 408.4 | 204.2 | -19.9 (-4.65%) | 11,388 |
| 21 Sep 2017 | INR | 439.8 | 439.95 | 428 | 428.3 | 214.15 | -10.5 (-2.39%) | 3,797 |
| 20 Sep 2017 | INR | 440 | 444.75 | 433.25 | 438.8 | 219.4 | +0.7 (+0.16%) | 5,443 |
| 19 Sep 2017 | INR | 440 | 445 | 436.55 | 438.1 | 219.05 | +0.5 (+0.11%) | 5,602 |
| 18 Sep 2017 | INR | 447.3 | 447.3 | 436.6 | 437.6 | 218.8 | -4.3 (-0.97%) | 6,099 |
| 15 Sep 2017 | INR | 441 | 444 | 430.25 | 441.9 | 220.95 | +1.15 (+0.26%) | 5,665 |
| 14 Sep 2017 | INR | 448.95 | 450 | 440 | 440.75 | 220.375 | -2.9 (-0.65%) | 3,374 |
| 13 Sep 2017 | INR | 448.55 | 454 | 439 | 443.65 | 221.825 | -4.85 (-1.08%) | 10,118 |
| 12 Sep 2017 | INR | 454.75 | 455.4 | 447 | 448.5 | 224.25 | -7.2 (-1.58%) | 5,011 |
| 11 Sep 2017 | INR | 459.4 | 460 | 453 | 455.7 | 227.85 | +3.8 (+0.84%) | 8,475 |
| 8 Sep 2017 | INR | 447 | 454.5 | 444.8 | 451.9 | 225.95 | +7.9 (+1.78%) | 17,665 |
| 7 Sep 2017 | INR | 448.6 | 448.7 | 440 | 444 | 222 | +1.5 (+0.34%) | 14,857 |
| 6 Sep 2017 | INR | 430 | 443.9 | 430 | 442.5 | 221.25 | +11.85 (+2.75%) | 34,821 |
| 5 Sep 2017 | INR | 426.8 | 431.5 | 425 | 430.65 | 215.325 | +1.3 (+0.30%) | 11,581 |
| 4 Sep 2017 | INR | 427.85 | 434 | 415.85 | 429.35 | 214.675 | +2.35 (+0.55%) | 14,841 |
| 1 Sep 2017 | INR | 430 | 435 | 426.5 | 427 | 213.5 | -0.4 (-0.09%) | 7,586 |
| 31 Aug 2017 | INR | 429.45 | 430 | 422 | 427.4 | 213.7 | +0.65 (+0.15%) | 12,478 |
| 30 Aug 2017 | INR | 421.8 | 428.45 | 419 | 426.75 | 213.375 | +4.75 (+1.13%) | 8,294 |
| 29 Aug 2017 | INR | 421.7 | 429.8 | 419.9 | 422 | 211 | +3.85 (+0.92%) | 218,750 |
| 28 Aug 2017 | INR | 419.95 | 424.9 | 413.25 | 418.15 | 209.075 | +1 (+0.24%) | 5,301 |
| 24 Aug 2017 | INR | 416.45 | 419.4 | 408.55 | 417.15 | 208.575 | +2.9 (+0.70%) | 3,158 |
| 23 Aug 2017 | INR | 400.9 | 418.95 | 400 | 414.25 | 207.125 | +14.25 (+3.56%) | 3,437 |
| 22 Aug 2017 | INR | 410 | 410.1 | 397 | 400 | 200 | -5.7 (-1.40%) | 3,109 |
| 21 Aug 2017 | INR | 415.25 | 415.3 | 404.4 | 405.7 | 202.85 | +0.6 (+0.15%) | 4,499 |
| 18 Aug 2017 | INR | 408.1 | 411.1 | 404 | 405.1 | 202.55 | -4.9 (-1.20%) | 2,626 |
| 17 Aug 2017 | INR | 411.75 | 415 | 409 | 410 | 205 | -0.55 (-0.13%) | 8,260 |
| 16 Aug 2017 | INR | 412.85 | 412.85 | 403.5 | 410.55 | 205.275 | +8.35 (+2.08%) | 2,233 |
| 14 Aug 2017 | INR | 385.9 | 410 | 385.9 | 402.2 | 201.1 | +14.9 (+3.85%) | 15,905 |
