| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 864.9 | 878.65 | 835.05 | 874.95 | 874.95 | +24.5 (+2.88%) | 3,645 |
| 25 Sep 2017 | INR | 885.15 | 885.15 | 840 | 850.45 | 850.45 | -26.85 (-3.06%) | 3,545 |
| 22 Sep 2017 | INR | 925.9 | 927.55 | 870.7 | 877.3 | 877.3 | -44.75 (-4.85%) | 3,932 |
| 21 Sep 2017 | INR | 930 | 938.65 | 912.9 | 922.05 | 922.05 | +4.1 (+0.45%) | 3,840 |
| 20 Sep 2017 | INR | 937.75 | 946.8 | 915 | 917.95 | 917.95 | -17.15 (-1.83%) | 2,348 |
| 19 Sep 2017 | INR | 950.9 | 950.9 | 931 | 935.1 | 935.1 | -8.65 (-0.92%) | 2,882 |
| 18 Sep 2017 | INR | 957 | 970 | 940.3 | 943.75 | 943.75 | -9.35 (-0.98%) | 3,561 |
| 15 Sep 2017 | INR | 955 | 961.8 | 932 | 953.1 | 953.1 | -11.4 (-1.18%) | 18,304 |
| 14 Sep 2017 | INR | 921 | 979 | 906.15 | 964.5 | 964.5 | +65.95 (+7.34%) | 55,838 |
| 13 Sep 2017 | INR | 891 | 922 | 889.6 | 898.55 | 898.55 | +10.5 (+1.18%) | 423,629 |
| 12 Sep 2017 | INR | 878.8 | 891 | 870 | 888.05 | 888.05 | +8.5 (+0.97%) | 3,457 |
| 11 Sep 2017 | INR | 875.35 | 884.95 | 873.65 | 879.55 | 879.55 | +0.5 (+0.06%) | 904 |
| 8 Sep 2017 | INR | 885 | 885 | 870 | 879.05 | 879.05 | +2.3 (+0.26%) | 508 |
| 7 Sep 2017 | INR | 890 | 892.65 | 872 | 876.75 | 876.75 | -2.7 (-0.31%) | 2,638 |
| 6 Sep 2017 | INR | 882 | 887.95 | 877 | 879.45 | 879.45 | -5.15 (-0.58%) | 55,624 |
| 5 Sep 2017 | INR | 890.45 | 891 | 880.5 | 884.6 | 884.6 | +3.2 (+0.36%) | 626 |
| 4 Sep 2017 | INR | 872 | 892 | 872 | 881.4 | 881.4 | -1.55 (-0.18%) | 1,542 |
| 1 Sep 2017 | INR | 886.6 | 892 | 880 | 882.95 | 882.95 | -5.65 (-0.64%) | 1,875 |
| 31 Aug 2017 | INR | 897.95 | 900 | 884 | 888.6 | 888.6 | +8.8 (+1.00%) | 585 |
| 30 Aug 2017 | INR | 884.05 | 895.2 | 878.1 | 879.8 | 879.8 | -8.95 (-1.01%) | 515 |
| 29 Aug 2017 | INR | 882.35 | 894.35 | 882.35 | 888.75 | 888.75 | -9.2 (-1.02%) | 336 |
| 28 Aug 2017 | INR | 893.95 | 901 | 883.2 | 897.95 | 897.95 | +17 (+1.93%) | 808 |
| 24 Aug 2017 | INR | 872.25 | 884.5 | 870 | 880.95 | 880.95 | +9 (+1.03%) | 317 |
| 23 Aug 2017 | INR | 884.6 | 884.6 | 871 | 871.95 | 871.95 | -4.8 (-0.55%) | 15,692 |
| 22 Aug 2017 | INR | 883.7 | 889 | 875.25 | 876.75 | 876.75 | -11.3 (-1.27%) | 355 |
| 21 Aug 2017 | INR | 899 | 900 | 882.25 | 888.05 | 888.05 | -7.65 (-0.85%) | 751 |
| 18 Aug 2017 | INR | 884 | 905 | 878.25 | 895.7 | 895.7 | +16.25 (+1.85%) | 1,219 |
| 17 Aug 2017 | INR | 882.25 | 898 | 875 | 879.45 | 879.45 | -5.9 (-0.67%) | 655 |
| 16 Aug 2017 | INR | 885 | 892.6 | 880 | 885.35 | 885.35 | -0.85 (-0.10%) | 561 |
| 14 Aug 2017 | INR | 876 | 891.65 | 876 | 886.2 | 886.2 | +20.8 (+2.40%) | 725 |
