| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 392.4 | 463.9 | 388.25 | 440.65 | 440.65 | +53.1 (+13.70%) | 30,586 |
| 25 Sep 2017 | INR | 403 | 403 | 376.65 | 387.55 | 387.55 | -16.2 (-4.01%) | 5,238 |
| 22 Sep 2017 | INR | 412.3 | 422.95 | 402.05 | 403.75 | 403.75 | -21.35 (-5.02%) | 1,320 |
| 21 Sep 2017 | INR | 438.45 | 439.45 | 423.4 | 425.1 | 425.1 | -11.8 (-2.70%) | 1,225 |
| 20 Sep 2017 | INR | 455.6 | 455.6 | 432.5 | 436.9 | 436.9 | -11.6 (-2.59%) | 3,503 |
| 19 Sep 2017 | INR | 444.6 | 462.55 | 442.4 | 448.5 | 448.5 | +14.1 (+3.25%) | 9,681 |
| 18 Sep 2017 | INR | 453 | 470.4 | 430 | 434.4 | 434.4 | -16.35 (-3.63%) | 29,176 |
| 15 Sep 2017 | INR | 373.9 | 450.75 | 372 | 450.75 | 450.75 | +75.1 (+19.99%) | 88,456 |
| 14 Sep 2017 | INR | 395 | 399.35 | 370 | 375.65 | 375.65 | -19.35 (-4.90%) | 761 |
| 13 Sep 2017 | INR | 390.1 | 400 | 390.1 | 395 | 395 | -5 (-1.25%) | 729 |
| 12 Sep 2017 | INR | 400 | 400 | 396.55 | 400 | 400 | +5 (+1.27%) | 65,200 |
| 11 Sep 2017 | INR | 396.5 | 403 | 394.9 | 395 | 395 | -7 (-1.74%) | 712 |
| 8 Sep 2017 | INR | 400 | 402 | 400 | 402 | 402 | +5 (+1.26%) | 1,110 |
| 7 Sep 2017 | INR | 396.9 | 403.2 | 395 | 397 | 397 | -0.55 (-0.14%) | 557 |
| 6 Sep 2017 | INR | 398 | 404 | 394 | 397.55 | 397.55 | -7.25 (-1.79%) | 1,712 |
| 5 Sep 2017 | INR | 414.95 | 424.8 | 401 | 404.8 | 404.8 | -0.25 (-0.06%) | 4,375 |
| 4 Sep 2017 | INR | 392.65 | 410 | 390 | 405.05 | 405.05 | +20.3 (+5.28%) | 1,757 |
| 1 Sep 2017 | INR | 380.2 | 387 | 378.2 | 384.75 | 384.75 | +4.55 (+1.20%) | 503 |
| 31 Aug 2017 | INR | 381.5 | 392 | 374.95 | 380.2 | 380.2 | -19.8 (-4.95%) | 1,654 |
| 30 Aug 2017 | INR | 398 | 400 | 392 | 400 | 400 | +7.65 (+1.95%) | 592 |
| 29 Aug 2017 | INR | 387.55 | 400.05 | 387.55 | 392.35 | 392.35 | -0.35 (-0.09%) | 51 |
| 28 Aug 2017 | INR | 403.9 | 403.95 | 372.5 | 392.7 | 392.7 | +13.65 (+3.60%) | 612 |
| 24 Aug 2017 | INR | 381 | 387 | 378 | 379.05 | 379.05 | -3.85 (-1.01%) | 82 |
| 23 Aug 2017 | INR | 378 | 384 | 372.6 | 382.9 | 382.9 | -13 (-3.28%) | 504 |
| 22 Aug 2017 | INR | 395.9 | 395.9 | 395.9 | 395.9 | 395.9 | +0.2 (+0.05%) | 0 |
| 21 Aug 2017 | INR | 392.9 | 397.85 | 384.85 | 395.7 | 395.7 | +1.8 (+0.46%) | 700 |
| 18 Aug 2017 | INR | 381.4 | 393.95 | 375.25 | 393.9 | 393.9 | +12.4 (+3.25%) | 196 |
| 17 Aug 2017 | INR | 390.2 | 397.95 | 381.5 | 381.5 | 381.5 | +3.5 (+0.93%) | 308 |
| 16 Aug 2017 | INR | 375 | 379 | 375 | 378 | 378 | +4 (+1.07%) | 29 |
| 14 Aug 2017 | INR | 368.05 | 379 | 365.75 | 374 | 374 | +13.35 (+3.70%) | 614 |
