| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 859 | 881.1 | 859 | 867.9 | 867.9 | +7.35 (+0.85%) | 9,878 |
| 25 Sep 2017 | INR | 880.05 | 880.05 | 852.6 | 860.55 | 860.55 | -22.5 (-2.55%) | 9,193 |
| 22 Sep 2017 | INR | 912 | 914.05 | 878.05 | 883.05 | 883.05 | -35.9 (-3.91%) | 11,406 |
| 21 Sep 2017 | INR | 937.4 | 937.45 | 896.35 | 918.95 | 918.95 | -8.9 (-0.96%) | 21,201 |
| 20 Sep 2017 | INR | 939 | 944.15 | 925 | 927.85 | 927.85 | -7.8 (-0.83%) | 8,523 |
| 19 Sep 2017 | INR | 920.15 | 954.6 | 920.15 | 935.65 | 935.65 | +7.9 (+0.85%) | 12,895 |
| 18 Sep 2017 | INR | 928.65 | 941 | 922.1 | 927.75 | 927.75 | -0.9 (-0.10%) | 15,102 |
| 15 Sep 2017 | INR | 915 | 943 | 896.95 | 928.65 | 928.65 | +17.6 (+1.93%) | 50,268 |
| 14 Sep 2017 | INR | 891 | 927 | 884.55 | 911.05 | 911.05 | +38.4 (+4.40%) | 48,277 |
| 13 Sep 2017 | INR | 880 | 893.8 | 870 | 872.65 | 872.65 | -5.25 (-0.60%) | 10,465 |
| 12 Sep 2017 | INR | 881 | 904.75 | 873.95 | 877.9 | 877.9 | +3.05 (+0.35%) | 27,488 |
| 11 Sep 2017 | INR | 878.95 | 882 | 871.1 | 874.85 | 874.85 | +1.15 (+0.13%) | 2,682 |
| 8 Sep 2017 | INR | 875 | 899 | 871 | 873.7 | 873.7 | -2.85 (-0.33%) | 17,466 |
| 7 Sep 2017 | INR | 882.25 | 886.65 | 872 | 876.55 | 876.55 | +0.2 (+0.02%) | 3,061 |
| 6 Sep 2017 | INR | 887 | 895 | 873 | 876.35 | 876.35 | -5.65 (-0.64%) | 9,755 |
| 5 Sep 2017 | INR | 850 | 890.95 | 850 | 882 | 882 | +36.4 (+4.30%) | 19,887 |
| 4 Sep 2017 | INR | 860.15 | 869.9 | 842 | 845.6 | 845.6 | -14.05 (-1.63%) | 5,931 |
| 1 Sep 2017 | INR | 846.1 | 871.55 | 846.1 | 859.65 | 859.65 | +11.55 (+1.36%) | 5,959 |
| 31 Aug 2017 | INR | 843.75 | 857 | 838.9 | 848.1 | 848.1 | +12.95 (+1.55%) | 5,242 |
| 30 Aug 2017 | INR | 830.5 | 849.35 | 825 | 835.15 | 835.15 | +17.25 (+2.11%) | 13,533 |
| 29 Aug 2017 | INR | 838 | 840.95 | 800 | 817.9 | 817.9 | -23.75 (-2.82%) | 9,022 |
| 28 Aug 2017 | INR | 852.95 | 853 | 837.95 | 841.65 | 841.65 | -9.6 (-1.13%) | 3,081 |
| 24 Aug 2017 | INR | 866.3 | 867 | 844.95 | 851.25 | 851.25 | -2.5 (-0.29%) | 3,293 |
| 23 Aug 2017 | INR | 850 | 859.45 | 845 | 853.75 | 853.75 | +9.6 (+1.14%) | 3,213 |
| 22 Aug 2017 | INR | 865 | 870 | 835 | 844.15 | 844.15 | -18.7 (-2.17%) | 6,723 |
| 21 Aug 2017 | INR | 859.25 | 873 | 850 | 862.85 | 862.85 | +12.35 (+1.45%) | 9,080 |
| 18 Aug 2017 | INR | 848.65 | 873.4 | 840 | 850.5 | 850.5 | -5.65 (-0.66%) | 14,240 |
| 17 Aug 2017 | INR | 862.55 | 867 | 850.1 | 856.15 | 856.15 | -2.7 (-0.31%) | 8,014 |
| 16 Aug 2017 | INR | 785.3 | 875.8 | 785.3 | 858.85 | 858.85 | +74.95 (+9.56%) | 44,991 |
| 14 Aug 2017 | INR | 777 | 793.65 | 775 | 783.9 | 783.9 | +7.65 (+0.99%) | 8,102 |
