| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 4,180 | 4,189.75 | 4,160 | 4,187.75 | 4,187.75 | +24 (+0.58%) | 137 |
| 25 Sep 2017 | INR | 4,212.95 | 4,213 | 4,116 | 4,163.75 | 4,163.75 | -50.1 (-1.19%) | 181 |
| 22 Sep 2017 | INR | 4,232.05 | 4,256.75 | 4,161.25 | 4,213.85 | 4,213.85 | -55.95 (-1.31%) | 368 |
| 21 Sep 2017 | INR | 4,211.2 | 4,275 | 4,211.2 | 4,269.8 | 4,269.8 | +32.3 (+0.76%) | 361 |
| 20 Sep 2017 | INR | 4,175 | 4,244.95 | 4,153.9 | 4,237.5 | 4,237.5 | +66.1 (+1.58%) | 268 |
| 19 Sep 2017 | INR | 4,103.5 | 4,178 | 4,085 | 4,171.4 | 4,171.4 | +100.75 (+2.48%) | 280 |
| 18 Sep 2017 | INR | 4,174.05 | 4,174.15 | 4,035 | 4,070.65 | 4,070.65 | -65.15 (-1.58%) | 1,009 |
| 15 Sep 2017 | INR | 4,100 | 4,159.4 | 4,100 | 4,135.8 | 4,135.8 | +26.2 (+0.64%) | 126 |
| 14 Sep 2017 | INR | 4,101 | 4,132.2 | 4,099 | 4,109.6 | 4,109.6 | -7 (-0.17%) | 406 |
| 13 Sep 2017 | INR | 4,176.6 | 4,202.5 | 4,100 | 4,116.6 | 4,116.6 | -73.65 (-1.76%) | 803 |
| 12 Sep 2017 | INR | 4,165.15 | 4,199.45 | 4,120 | 4,190.25 | 4,190.25 | +37.6 (+0.91%) | 173 |
| 11 Sep 2017 | INR | 4,171.45 | 4,177.4 | 4,150 | 4,152.65 | 4,152.65 | -45.65 (-1.09%) | 1,252 |
| 8 Sep 2017 | INR | 4,219 | 4,223.95 | 4,178.3 | 4,198.3 | 4,198.3 | -34.55 (-0.82%) | 58 |
| 7 Sep 2017 | INR | 4,200 | 4,263.85 | 4,180 | 4,232.85 | 4,232.85 | +35.25 (+0.84%) | 1,444 |
| 6 Sep 2017 | INR | 4,208.2 | 4,219.75 | 4,189.95 | 4,197.6 | 4,197.6 | -62.15 (-1.46%) | 159 |
| 5 Sep 2017 | INR | 4,217.4 | 4,280 | 4,217.35 | 4,259.75 | 4,259.75 | +54.15 (+1.29%) | 89 |
| 4 Sep 2017 | INR | 4,170.75 | 4,234 | 4,167 | 4,205.6 | 4,205.6 | +34.5 (+0.83%) | 423 |
| 1 Sep 2017 | INR | 4,208.05 | 4,208.05 | 4,165.4 | 4,171.1 | 4,171.1 | +2.35 (+0.06%) | 135 |
| 31 Aug 2017 | INR | 4,250 | 4,274.95 | 4,151 | 4,168.75 | 4,168.75 | -80.9 (-1.90%) | 752 |
| 30 Aug 2017 | INR | 4,252 | 4,274.35 | 4,230.05 | 4,249.65 | 4,249.65 | +0.95 (+0.02%) | 80 |
| 29 Aug 2017 | INR | 4,266.55 | 4,294.4 | 4,230 | 4,248.7 | 4,248.7 | -13.2 (-0.31%) | 297 |
| 28 Aug 2017 | INR | 4,311.45 | 4,334.45 | 4,250 | 4,261.9 | 4,261.9 | -39.35 (-0.91%) | 118 |
| 24 Aug 2017 | INR | 4,260.05 | 4,330 | 4,260.05 | 4,301.25 | 4,301.25 | +12.1 (+0.28%) | 687 |
| 23 Aug 2017 | INR | 4,280 | 4,300 | 4,280 | 4,289.15 | 4,289.15 | -10.7 (-0.25%) | 48 |
| 22 Aug 2017 | INR | 4,275.95 | 4,310 | 4,226.55 | 4,299.85 | 4,299.85 | +89 (+2.11%) | 2,490 |
| 21 Aug 2017 | INR | 4,261.6 | 4,261.6 | 4,187 | 4,210.85 | 4,210.85 | -63.8 (-1.49%) | 233 |
| 18 Aug 2017 | INR | 4,296.9 | 4,335.15 | 4,261.6 | 4,274.65 | 4,274.65 | -36.25 (-0.84%) | 106 |
| 17 Aug 2017 | INR | 4,300 | 4,341.25 | 4,299 | 4,310.9 | 4,310.9 | -19.2 (-0.44%) | 443 |
| 16 Aug 2017 | INR | 4,373.4 | 4,375 | 4,315 | 4,330.1 | 4,330.1 | +14.15 (+0.33%) | 297 |
| 14 Aug 2017 | INR | 4,326.3 | 4,365.25 | 4,299.25 | 4,315.95 | 4,315.95 | -10.3 (-0.24%) | 258 |
