| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 489.9 | 510 | 487 | 499.05 | 499.05 | +16.45 (+3.41%) | 32,294 |
| 25 Sep 2017 | INR | 493.9 | 496 | 472 | 482.6 | 482.6 | -5.45 (-1.12%) | 18,344 |
| 22 Sep 2017 | INR | 481.75 | 494 | 479.25 | 488.05 | 488.05 | +5.1 (+1.06%) | 39,845 |
| 21 Sep 2017 | INR | 476.35 | 488 | 476.35 | 482.95 | 482.95 | +8.05 (+1.70%) | 14,173 |
| 20 Sep 2017 | INR | 483.1 | 484 | 472.4 | 474.9 | 474.9 | -6.4 (-1.33%) | 6,607 |
| 19 Sep 2017 | INR | 494.2 | 494.2 | 478.8 | 481.3 | 481.3 | -12.95 (-2.62%) | 14,371 |
| 18 Sep 2017 | INR | 479 | 496.9 | 479 | 494.25 | 494.25 | +14.55 (+3.03%) | 21,261 |
| 15 Sep 2017 | INR | 473 | 485 | 469 | 479.7 | 479.7 | +4.1 (+0.86%) | 20,074 |
| 14 Sep 2017 | INR | 474.75 | 482 | 464 | 475.6 | 475.6 | +9.15 (+1.96%) | 17,774 |
| 13 Sep 2017 | INR | 470.25 | 480.4 | 465.15 | 466.45 | 466.45 | -4 (-0.85%) | 14,229 |
| 12 Sep 2017 | INR | 476.85 | 478 | 466.8 | 470.45 | 470.45 | -5 (-1.05%) | 13,704 |
| 11 Sep 2017 | INR | 486.4 | 488.6 | 473.85 | 475.45 | 475.45 | -7.45 (-1.54%) | 13,862 |
| 8 Sep 2017 | INR | 473.7 | 487 | 471.75 | 482.9 | 482.9 | +13.35 (+2.84%) | 54,721 |
| 7 Sep 2017 | INR | 467 | 477.8 | 452 | 469.55 | 469.55 | +7.15 (+1.55%) | 5,028,968 |
| 6 Sep 2017 | INR | 468.3 | 468.9 | 460.45 | 462.4 | 462.4 | -2.65 (-0.57%) | 11,986 |
| 5 Sep 2017 | INR | 445.65 | 468.8 | 445.65 | 465.05 | 465.05 | +17.3 (+3.86%) | 27,193 |
| 4 Sep 2017 | INR | 450.45 | 452.95 | 443.5 | 447.75 | 447.75 | +0.95 (+0.21%) | 7,887 |
| 1 Sep 2017 | INR | 445.1 | 453.65 | 441 | 446.8 | 446.8 | +2.35 (+0.53%) | 6,080 |
| 31 Aug 2017 | INR | 443 | 446.6 | 442 | 444.45 | 444.45 | +1.45 (+0.33%) | 6,166 |
| 30 Aug 2017 | INR | 450.35 | 450.35 | 442 | 443 | 443 | -5.3 (-1.18%) | 6,552 |
| 29 Aug 2017 | INR | 447 | 454.45 | 445.15 | 448.3 | 448.3 | +0.65 (+0.15%) | 7,170 |
| 28 Aug 2017 | INR | 445.75 | 452.75 | 444 | 447.65 | 447.65 | +3.55 (+0.80%) | 6,979 |
| 24 Aug 2017 | INR | 442.5 | 453 | 440 | 444.1 | 444.1 | +4.85 (+1.10%) | 18,546 |
| 23 Aug 2017 | INR | 446.55 | 446.9 | 437 | 439.25 | 439.25 | -2.4 (-0.54%) | 7,224 |
| 22 Aug 2017 | INR | 447 | 448.95 | 439.9 | 441.65 | 441.65 | -2.3 (-0.52%) | 4,255 |
| 21 Aug 2017 | INR | 454.15 | 455 | 441.2 | 443.95 | 443.95 | -9.6 (-2.12%) | 5,655 |
| 18 Aug 2017 | INR | 447.85 | 455 | 442 | 453.55 | 453.55 | +3.15 (+0.70%) | 5,688 |
| 17 Aug 2017 | INR | 454.7 | 456.85 | 450 | 450.4 | 450.4 | -2.05 (-0.45%) | 5,150 |
| 16 Aug 2017 | INR | 454.05 | 459.9 | 450.3 | 452.45 | 452.45 | -0.3 (-0.07%) | 10,957 |
| 14 Aug 2017 | INR | 451.7 | 458.25 | 448.85 | 452.75 | 452.75 | +3.5 (+0.78%) | 14,436 |
