| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | INR | 477 | 480.9 | 473.25 | 476.95 | 476.95 | -1.1 (-0.23%) | 77,004 |
| 11 Oct 2017 | INR | 479.8 | 485 | 472 | 478.05 | 478.05 | -1.25 (-0.26%) | 122,428 |
| 10 Oct 2017 | INR | 480.05 | 484.75 | 475.55 | 479.3 | 479.3 | -0.6 (-0.13%) | 166,899 |
| 9 Oct 2017 | INR | 483.1 | 486.4 | 478 | 479.9 | 479.9 | -6.2 (-1.28%) | 32,913 |
| 6 Oct 2017 | INR | 482 | 489.5 | 472.35 | 486.1 | 486.1 | +0.75 (+0.15%) | 55,439 |
| 5 Oct 2017 | INR | 485.5 | 501.9 | 481 | 485.35 | 485.35 | -0.95 (-0.20%) | 68,064 |
| 4 Oct 2017 | INR | 490 | 501.8 | 482.9 | 486.3 | 486.3 | -3.35 (-0.68%) | 36,437 |
| 3 Oct 2017 | INR | 499.1 | 504.9 | 482 | 489.65 | 489.65 | -10.1 (-2.02%) | 46,967 |
| 29 Sep 2017 | INR | 508 | 520.4 | 496 | 499.75 | 499.75 | -11.1 (-2.17%) | 73,209 |
| 28 Sep 2017 | INR | 507.75 | 523 | 500.1 | 510.85 | 510.85 | +9.4 (+1.87%) | 121,488 |
| 27 Sep 2017 | INR | 513.15 | 520.95 | 493 | 501.45 | 501.45 | -11.7 (-2.28%) | 132,504 |
| 26 Sep 2017 | INR | 497.7 | 516.95 | 490 | 513.15 | 513.15 | +15.75 (+3.17%) | 87,382 |
| 25 Sep 2017 | INR | 500.85 | 516.5 | 490 | 497.4 | 497.4 | +0.05 (+0.01%) | 134,496 |
| 22 Sep 2017 | INR | 480 | 509 | 458.7 | 497.35 | 497.35 | +19.5 (+4.08%) | 225,259 |
| 21 Sep 2017 | INR | 457.75 | 485 | 456 | 477.85 | 477.85 | +21.2 (+4.64%) | 175,951 |
| 20 Sep 2017 | INR | 435.85 | 458 | 428.15 | 456.65 | 456.65 | +22.4 (+5.16%) | 179,339 |
| 19 Sep 2017 | INR | 430 | 446.7 | 427.3 | 434.25 | 434.25 | +4.85 (+1.13%) | 193,015 |
| 18 Sep 2017 | INR | 405 | 432.9 | 399.75 | 429.4 | 429.4 | +27.95 (+6.96%) | 268,850 |
| 15 Sep 2017 | INR | 390 | 404.95 | 389.85 | 401.45 | 401.45 | +6.65 (+1.68%) | 149,138 |
| 14 Sep 2017 | INR | 394 | 397.95 | 390.05 | 394.8 | 394.8 | +2.15 (+0.55%) | 127,221 |
| 13 Sep 2017 | INR | 393.75 | 394.8 | 390.1 | 392.65 | 392.65 | +0.2 (+0.05%) | 56,510 |
| 12 Sep 2017 | INR | 394.5 | 395.35 | 390 | 392.45 | 392.45 | -1.05 (-0.27%) | 55,636 |
| 11 Sep 2017 | INR | 393 | 401.9 | 391.1 | 393.5 | 393.5 | -0.75 (-0.19%) | 53,852 |
| 8 Sep 2017 | INR | 392.6 | 395.95 | 392 | 394.25 | 394.25 | +0.4 (+0.10%) | 87,000 |
| 7 Sep 2017 | INR | 393.25 | 397.9 | 392.4 | 393.85 | 393.85 | -1.25 (-0.32%) | 44,036 |
| 6 Sep 2017 | INR | 394 | 399.75 | 392 | 395.1 | 395.1 | +0.1 (+0.03%) | 85,527 |
| 5 Sep 2017 | INR | 394.75 | 397.5 | 392.85 | 395 | 395 | +0.3 (+0.08%) | 65,308 |
| 4 Sep 2017 | INR | 396.55 | 398 | 392.55 | 394.7 | 394.7 | -1.85 (-0.47%) | 59,223 |
| 1 Sep 2017 | INR | 401.25 | 402.45 | 394.05 | 396.55 | 396.55 | -7.05 (-1.75%) | 65,213 |
| 31 Aug 2017 | INR | 398.95 | 408.3 | 396.45 | 403.6 | 403.6 | +3.35 (+0.84%) | 203,511 |
