| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 839.84 | 866.8 | 838.04 | 838.24 | 209.56 | +0.2 (+0.02%) | 88,730 |
| 26 Sep 2017 | INR | 824.64 | 842.84 | 824.64 | 838.04 | 209.51 | +8.64 (+1.04%) | 175,400 |
| 25 Sep 2017 | INR | 853.96 | 860.08 | 816.56 | 829.4 | 207.35 | -24.52 (-2.87%) | 232,750 |
| 22 Sep 2017 | INR | 848.6 | 905 | 848.12 | 853.92 | 213.48 | +18.12 (+2.17%) | 794,490 |
| 21 Sep 2017 | INR | 841.2 | 847.64 | 826.84 | 835.8 | 208.95 | +0.92 (+0.11%) | 98,300 |
| 20 Sep 2017 | INR | 833.2 | 840.92 | 825.64 | 834.88 | 208.72 | +5.76 (+0.69%) | 56,670 |
| 19 Sep 2017 | INR | 838.04 | 851.28 | 820.8 | 829.12 | 207.28 | -9.28 (-1.11%) | 74,310 |
| 18 Sep 2017 | INR | 839 | 851.28 | 829.96 | 838.4 | 209.6 | -2.88 (-0.34%) | 99,500 |
| 15 Sep 2017 | INR | 808.76 | 847.64 | 801.72 | 841.28 | 210.32 | +29 (+3.57%) | 289,060 |
| 14 Sep 2017 | INR | 822.72 | 822.72 | 808.36 | 812.28 | 203.07 | +2.92 (+0.36%) | 249,580 |
| 13 Sep 2017 | INR | 831.24 | 831.24 | 808.36 | 809.36 | 202.34 | -14.6 (-1.77%) | 61,180 |
| 12 Sep 2017 | INR | 823.64 | 831.92 | 816.04 | 823.96 | 205.99 | +3.92 (+0.48%) | 182,080 |
| 11 Sep 2017 | INR | 829.4 | 831.36 | 814.12 | 820.04 | 205.01 | -3.92 (-0.48%) | 192,600 |
| 8 Sep 2017 | INR | 810.32 | 832.16 | 806.44 | 823.96 | 205.99 | +14.24 (+1.76%) | 275,240 |
| 7 Sep 2017 | INR | 807.4 | 826.2 | 802.32 | 809.72 | 202.43 | +5.48 (+0.68%) | 363,910 |
| 6 Sep 2017 | INR | 804.52 | 813.28 | 799.76 | 804.24 | 201.06 | -7 (-0.86%) | 258,200 |
| 5 Sep 2017 | INR | 818.08 | 834.24 | 806.56 | 811.24 | 202.81 | -6.84 (-0.84%) | 181,420 |
| 4 Sep 2017 | INR | 847.64 | 854.32 | 809.32 | 818.08 | 204.52 | -28.12 (-3.32%) | 119,060 |
| 1 Sep 2017 | INR | 829.44 | 851.48 | 825.04 | 846.2 | 211.55 | +14.72 (+1.77%) | 209,890 |
| 31 Aug 2017 | INR | 814.08 | 841.76 | 802.6 | 831.48 | 207.87 | +22.44 (+2.77%) | 120,820 |
| 30 Aug 2017 | INR | 801.6 | 811.72 | 789 | 809.04 | 202.26 | +19.44 (+2.46%) | 99,830 |
| 29 Aug 2017 | INR | 804.52 | 808.16 | 786.4 | 789.6 | 197.4 | -18.04 (-2.23%) | 192,710 |
| 28 Aug 2017 | INR | 809.32 | 813.84 | 796.92 | 807.64 | 201.91 | +1.44 (+0.18%) | 111,740 |
| 24 Aug 2017 | INR | 825.6 | 828.4 | 802.36 | 806.2 | 201.55 | -12.36 (-1.51%) | 139,780 |
| 23 Aug 2017 | INR | 823.6 | 831.68 | 815.08 | 818.56 | 204.64 | -5.04 (-0.61%) | 240,960 |
| 22 Aug 2017 | INR | 837.08 | 837.08 | 819.08 | 823.6 | 205.9 | -4.6 (-0.56%) | 212,560 |
| 21 Aug 2017 | INR | 828.48 | 837 | 822.24 | 828.2 | 207.05 | +1.92 (+0.23%) | 120,660 |
| 18 Aug 2017 | INR | 828.44 | 830.64 | 818.92 | 826.28 | 206.57 | +4.36 (+0.53%) | 59,960 |
| 17 Aug 2017 | INR | 842.8 | 842.8 | 818.92 | 821.92 | 205.48 | -12.96 (-1.55%) | 74,510 |
| 16 Aug 2017 | INR | 838.04 | 849.56 | 827.08 | 834.88 | 208.72 | -3.12 (-0.37%) | 357,460 |
