| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 437.25 | 437.25 | 421.15 | 426.8 | 170.72 | -6.15 (-1.42%) | 19,827 |
| 26 Sep 2017 | INR | 413.85 | 447.4 | 410 | 432.95 | 173.18 | +19.1 (+4.62%) | 95,570 |
| 25 Sep 2017 | INR | 436 | 436 | 409 | 413.85 | 165.54 | -18.45 (-4.27%) | 21,135 |
| 22 Sep 2017 | INR | 441.05 | 441.05 | 426.25 | 432.3 | 172.92 | -10.2 (-2.31%) | 21,345 |
| 21 Sep 2017 | INR | 450.05 | 450.45 | 440.75 | 442.5 | 177 | -7.35 (-1.63%) | 10,125 |
| 20 Sep 2017 | INR | 453.35 | 459.95 | 445.1 | 449.85 | 179.94 | -3.25 (-0.72%) | 11,755 |
| 19 Sep 2017 | INR | 451.95 | 462 | 448.1 | 453.1 | 181.24 | +4.6 (+1.03%) | 16,120 |
| 18 Sep 2017 | INR | 460 | 468.95 | 445.15 | 448.5 | 179.4 | +0.25 (+0.06%) | 15,137 |
| 15 Sep 2017 | INR | 454.65 | 459 | 441 | 448.25 | 179.3 | -2.55 (-0.57%) | 16,427 |
| 14 Sep 2017 | INR | 461 | 469 | 447.05 | 450.8 | 180.32 | -8.4 (-1.83%) | 16,277 |
| 13 Sep 2017 | INR | 453.4 | 492.25 | 452.8 | 459.2 | 183.68 | +5.8 (+1.28%) | 59,120 |
| 12 Sep 2017 | INR | 473 | 478.5 | 451.5 | 453.4 | 181.36 | -19.4 (-4.10%) | 24,760 |
| 11 Sep 2017 | INR | 490 | 491.45 | 460.1 | 472.8 | 189.12 | -13.95 (-2.87%) | 83,900 |
| 8 Sep 2017 | INR | 454.95 | 519.9 | 454 | 486.75 | 194.7 | +37.3 (+8.30%) | 349,805 |
| 7 Sep 2017 | INR | 431.5 | 450 | 431.5 | 449.45 | 179.78 | +13.4 (+3.07%) | 30,265 |
| 6 Sep 2017 | INR | 439 | 444 | 429.25 | 436.05 | 174.42 | +4.2 (+0.97%) | 21,990 |
| 5 Sep 2017 | INR | 434.8 | 438 | 429 | 431.85 | 172.74 | -2.95 (-0.68%) | 26,727 |
| 4 Sep 2017 | INR | 422.25 | 438 | 419.95 | 434.8 | 173.92 | +10.95 (+2.58%) | 77,990 |
| 1 Sep 2017 | INR | 418.55 | 427.55 | 412.45 | 423.85 | 169.54 | +7.35 (+1.76%) | 21,637 |
| 31 Aug 2017 | INR | 412.2 | 420 | 410 | 416.5 | 166.6 | +5.35 (+1.30%) | 10,557 |
| 30 Aug 2017 | INR | 405.1 | 412 | 405.1 | 411.15 | 164.46 | +6.7 (+1.66%) | 23,585 |
| 29 Aug 2017 | INR | 395.05 | 405.45 | 395 | 404.45 | 161.78 | +1.7 (+0.42%) | 17,430 |
| 28 Aug 2017 | INR | 400 | 407.5 | 400 | 402.75 | 161.1 | +0.95 (+0.24%) | 17,117 |
| 24 Aug 2017 | INR | 393.3 | 403 | 392.5 | 401.8 | 160.72 | +6.55 (+1.66%) | 8,237 |
| 23 Aug 2017 | INR | 393.75 | 398 | 384.7 | 395.25 | 158.1 | +11.45 (+2.98%) | 9,182 |
| 22 Aug 2017 | INR | 386.6 | 392.05 | 382.25 | 383.8 | 153.52 | -2.65 (-0.69%) | 7,037 |
| 21 Aug 2017 | INR | 399.95 | 406 | 384 | 386.45 | 154.58 | -11.65 (-2.93%) | 26,255 |
| 18 Aug 2017 | INR | 397.65 | 410 | 389 | 398.1 | 159.24 | +10.35 (+2.67%) | 99,632 |
| 17 Aug 2017 | INR | 392.6 | 396 | 368.35 | 387.75 | 155.1 | +3.8 (+0.99%) | 56,557 |
| 16 Aug 2017 | INR | 385 | 392.8 | 382 | 383.95 | 153.58 | +7.25 (+1.92%) | 28,210 |
