| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 837.05 | 871 | 833 | 859.2 | 859.2 | +4.1 (+0.48%) | 15,922 |
| 25 Sep 2017 | INR | 866.05 | 878 | 825 | 855.1 | 855.1 | -15.6 (-1.79%) | 22,343 |
| 22 Sep 2017 | INR | 883 | 894.9 | 866 | 870.7 | 870.7 | -11.95 (-1.35%) | 15,504 |
| 21 Sep 2017 | INR | 910 | 912.8 | 881 | 882.65 | 882.65 | -8.6 (-0.96%) | 26,984 |
| 20 Sep 2017 | INR | 947 | 947 | 882.35 | 891.25 | 891.25 | -39.4 (-4.23%) | 39,553 |
| 19 Sep 2017 | INR | 950 | 956 | 921.1 | 930.65 | 930.65 | -15.4 (-1.63%) | 32,948 |
| 18 Sep 2017 | INR | 961.75 | 961.75 | 939 | 946.05 | 946.05 | -5.55 (-0.58%) | 16,424 |
| 15 Sep 2017 | INR | 956 | 958.5 | 905.2 | 951.6 | 951.6 | -0.1 (-0.01%) | 17,259 |
| 14 Sep 2017 | INR | 969 | 969 | 942.65 | 951.7 | 951.7 | -4.195 (-0.44%) | 26,122 |
| 14 Sep 2017 |
|
|||||||
| 13 Sep 2017 | INR | 9,715 | 9,794.9 | 9,500 | 9,558.95 | 955.895 | -149.6 (-1.54%) | 4,288 |
| 12 Sep 2017 | INR | 9,554.9 | 9,772 | 9,554.9 | 9,708.55 | 970.855 | +208.1 (+2.19%) | 3,676 |
| 11 Sep 2017 | INR | 9,200 | 9,540 | 9,200 | 9,500.45 | 950.045 | +444.05 (+4.90%) | 5,344 |
| 8 Sep 2017 | INR | 9,199.95 | 9,199.95 | 9,040 | 9,056.4 | 905.64 | -98.1 (-1.07%) | 2,014 |
| 7 Sep 2017 | INR | 9,200 | 9,200 | 9,120 | 9,154.5 | 915.45 | +32 (+0.35%) | 2,041 |
| 6 Sep 2017 | INR | 9,248 | 9,248 | 9,100 | 9,122.5 | 912.25 | -87.75 (-0.95%) | 1,701 |
| 5 Sep 2017 | INR | 9,210 | 9,288 | 9,094 | 9,210.25 | 921.025 | +121.65 (+1.34%) | 2,395 |
| 4 Sep 2017 | INR | 9,251.1 | 9,315 | 9,029.8 | 9,088.6 | 908.86 | -219.2 (-2.36%) | 2,300 |
| 1 Sep 2017 | INR | 9,649.9 | 9,700 | 9,275 | 9,307.8 | 930.78 | -300 (-3.12%) | 4,419 |
| 31 Aug 2017 | INR | 9,398.9 | 9,660 | 9,398.9 | 9,607.8 | 960.78 | +248.35 (+2.65%) | 1,849 |
| 30 Aug 2017 | INR | 9,099.9 | 9,398.9 | 9,099.9 | 9,359.45 | 935.945 | +345.15 (+3.83%) | 2,459 |
| 29 Aug 2017 | INR | 9,000 | 9,185 | 8,950 | 9,014.3 | 901.43 | +50.9 (+0.57%) | 2,303 |
| 28 Aug 2017 | INR | 8,849 | 9,084.95 | 8,756 | 8,963.4 | 896.34 | +110.4 (+1.25%) | 843 |
| 24 Aug 2017 | INR | 8,875 | 8,875 | 8,760 | 8,853 | 885.3 | +4.7 (+0.05%) | 223 |
| 23 Aug 2017 | INR | 8,680 | 9,000 | 8,680 | 8,848.3 | 884.83 | +139.3 (+1.60%) | 707 |
| 22 Aug 2017 | INR | 8,950 | 8,950 | 8,640 | 8,709 | 870.9 | -124.3 (-1.41%) | 660 |
| 21 Aug 2017 | INR | 9,000 | 9,090 | 8,801 | 8,833.3 | 883.33 | -109.9 (-1.23%) | 898 |
| 18 Aug 2017 | INR | 8,950.05 | 9,000 | 8,820 | 8,943.2 | 894.32 | -54.6 (-0.61%) | 761 |
| 17 Aug 2017 | INR | 9,000 | 9,074.95 | 8,815 | 8,997.8 | 899.78 | +41.55 (+0.46%) | 1,465 |
| 16 Aug 2017 | INR | 9,097.5 | 9,097.5 | 8,910.95 | 8,956.25 | 895.625 | +51 (+0.57%) | 1,845 |
| 14 Aug 2017 | INR | 8,788 | 8,975 | 8,701 | 8,905.25 | 890.525 | +262.9 (+3.04%) | 2,489 |
