| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 410.5 | 416 | 396 | 408.05 | 408.05 | +3.25 (+0.80%) | 29,841 |
| 25 Sep 2017 | INR | 429 | 429 | 396.4 | 404.8 | 404.8 | -8.1 (-1.96%) | 17,965 |
| 22 Sep 2017 | INR | 432.7 | 435.05 | 410 | 412.9 | 412.9 | -18.4 (-4.27%) | 29,064 |
| 21 Sep 2017 | INR | 443 | 447.6 | 429.05 | 431.3 | 431.3 | -4.45 (-1.02%) | 29,117 |
| 20 Sep 2017 | INR | 452 | 458 | 429 | 435.75 | 435.75 | -17.1 (-3.78%) | 45,733 |
| 19 Sep 2017 | INR | 463.45 | 464.3 | 452 | 452.85 | 452.85 | -6.4 (-1.39%) | 8,730 |
| 18 Sep 2017 | INR | 458.2 | 468.05 | 452.25 | 459.25 | 459.25 | +6.1 (+1.35%) | 30,407 |
| 15 Sep 2017 | INR | 460 | 464 | 446.5 | 453.15 | 453.15 | -10.25 (-2.21%) | 22,889 |
| 14 Sep 2017 | INR | 447.5 | 472.75 | 447.5 | 463.4 | 463.4 | +6.3 (+1.38%) | 23,594 |
| 13 Sep 2017 | INR | 438.3 | 475 | 437.4 | 457.1 | 457.1 | +18.8 (+4.29%) | 121,247 |
| 12 Sep 2017 | INR | 428.2 | 443 | 427 | 438.3 | 438.3 | +8.75 (+2.04%) | 23,253 |
| 11 Sep 2017 | INR | 433.05 | 435.6 | 424 | 429.55 | 429.55 | +2.75 (+0.64%) | 12,307 |
| 8 Sep 2017 | INR | 434.8 | 441.85 | 425 | 426.8 | 426.8 | -2.3 (-0.54%) | 18,724 |
| 7 Sep 2017 | INR | 435.4 | 441.5 | 427 | 429.1 | 429.1 | -4.2 (-0.97%) | 20,500 |
| 6 Sep 2017 | INR | 438 | 449 | 432.05 | 433.3 | 433.3 | -8.55 (-1.94%) | 27,127 |
| 5 Sep 2017 | INR | 450 | 465 | 439 | 441.85 | 441.85 | -4.75 (-1.06%) | 68,149 |
| 4 Sep 2017 | INR | 430 | 458.8 | 422 | 446.6 | 446.6 | +17.85 (+4.16%) | 75,086 |
| 1 Sep 2017 | INR | 428.95 | 434.25 | 422.75 | 428.75 | 428.75 | +4 (+0.94%) | 27,473 |
| 31 Aug 2017 | INR | 424 | 428.9 | 415 | 424.75 | 424.75 | +4.9 (+1.17%) | 31,665 |
| 30 Aug 2017 | INR | 397.2 | 423.3 | 397.2 | 419.85 | 419.85 | +21.5 (+5.40%) | 89,294 |
| 29 Aug 2017 | INR | 393 | 407 | 388 | 398.35 | 398.35 | +4.3 (+1.09%) | 58,516 |
| 28 Aug 2017 | INR | 391 | 402 | 387.75 | 394.05 | 394.05 | +7.7 (+1.99%) | 61,460 |
| 24 Aug 2017 | INR | 376.5 | 392.5 | 376.5 | 386.35 | 386.35 | +12.5 (+3.34%) | 47,759 |
| 23 Aug 2017 | INR | 372.2 | 381.8 | 365 | 373.85 | 373.85 | +4.25 (+1.15%) | 21,726 |
| 22 Aug 2017 | INR | 357 | 375 | 354.5 | 369.6 | 369.6 | +13 (+3.65%) | 42,905 |
| 21 Aug 2017 | INR | 361 | 365.05 | 355.05 | 356.6 | 356.6 | -3.45 (-0.96%) | 5,904 |
| 18 Aug 2017 | INR | 357.9 | 364 | 354.95 | 360.05 | 360.05 | -3.15 (-0.87%) | 37,225 |
| 17 Aug 2017 | INR | 361 | 369.7 | 358.2 | 363.2 | 363.2 | +5.9 (+1.65%) | 22,368 |
| 16 Aug 2017 | INR | 353.85 | 359.5 | 348.65 | 357.3 | 357.3 | +8.1 (+2.32%) | 10,953 |
| 14 Aug 2017 | INR | 359.8 | 359.8 | 347 | 349.2 | 349.2 | +5.8 (+1.69%) | 8,176 |
