| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 430 | 430 | 402.6 | 411.7 | 411.7 | -7.3 (-1.74%) | 95,801 |
| 26 Sep 2017 | INR | 427 | 427 | 415 | 419 | 419 | -2.4 (-0.57%) | 12,948 |
| 25 Sep 2017 | INR | 421.1 | 425.25 | 411 | 421.4 | 421.4 | +0.35 (+0.08%) | 64,199 |
| 22 Sep 2017 | INR | 431.55 | 432.05 | 420 | 421.05 | 421.05 | -8.7 (-2.02%) | 17,074 |
| 21 Sep 2017 | INR | 431.25 | 435 | 421.5 | 429.75 | 429.75 | -1.95 (-0.45%) | 9,104 |
| 20 Sep 2017 | INR | 442.95 | 448.7 | 427.2 | 431.7 | 431.7 | -11.7 (-2.64%) | 19,030 |
| 19 Sep 2017 | INR | 435 | 462.5 | 422.05 | 443.4 | 443.4 | +23.2 (+5.52%) | 73,197 |
| 18 Sep 2017 | INR | 424.95 | 434 | 417.2 | 420.2 | 420.2 | +0.35 (+0.08%) | 68,969 |
| 15 Sep 2017 | INR | 415.05 | 425 | 413 | 419.85 | 419.85 | +5.35 (+1.29%) | 94,413 |
| 14 Sep 2017 | INR | 427.15 | 427.15 | 413 | 414.5 | 414.5 | -4.4 (-1.05%) | 8,065 |
| 13 Sep 2017 | INR | 419.5 | 424.4 | 415.5 | 418.9 | 418.9 | -1.25 (-0.30%) | 32,180 |
| 12 Sep 2017 | INR | 426.55 | 430 | 419 | 420.15 | 420.15 | -6.3 (-1.48%) | 20,219 |
| 11 Sep 2017 | INR | 444.8 | 477 | 425 | 426.45 | 426.45 | -3.5 (-0.81%) | 17,436 |
| 8 Sep 2017 | INR | 431.2 | 437 | 425 | 429.95 | 429.95 | -9.7 (-2.21%) | 17,748 |
| 7 Sep 2017 | INR | 430.05 | 442.05 | 430 | 439.65 | 439.65 | +11.65 (+2.72%) | 30,238 |
| 6 Sep 2017 | INR | 450 | 450 | 411 | 428 | 428 | -6.55 (-1.51%) | 37,880 |
| 5 Sep 2017 | INR | 440.95 | 445 | 430 | 434.55 | 434.55 | -3.9 (-0.89%) | 22,571 |
| 4 Sep 2017 | INR | 461.95 | 461.95 | 433 | 438.45 | 438.45 | -20.05 (-4.37%) | 53,869 |
| 1 Sep 2017 | INR | 475 | 480 | 452.55 | 458.5 | 458.5 | -18.65 (-3.91%) | 46,502 |
| 31 Aug 2017 | INR | 492.8 | 493.05 | 474 | 477.15 | 477.15 | +8.22 (+1.75%) | 124,113 |
| 31 Aug 2017 |
|
|||||||
| 30 Aug 2017 | INR | 2,314.1 | 2,398 | 2,306.05 | 2,344.65 | 468.93 | +54.1 (+2.36%) | 81,860 |
| 29 Aug 2017 | INR | 2,314.95 | 2,319.95 | 2,280 | 2,290.55 | 458.11 | -15.25 (-0.66%) | 17,085 |
| 28 Aug 2017 | INR | 2,310.05 | 2,365 | 2,280.05 | 2,305.8 | 461.16 | +34.55 (+1.52%) | 58,375 |
| 24 Aug 2017 | INR | 2,267.85 | 2,340 | 2,239 | 2,271.25 | 454.25 | +43.75 (+1.96%) | 98,960 |
| 23 Aug 2017 | INR | 2,070.35 | 2,259.2 | 2,065 | 2,227.5 | 445.5 | +168.05 (+8.16%) | 130,965 |
| 22 Aug 2017 | INR | 2,045 | 2,092.05 | 2,036.4 | 2,059.45 | 411.89 | +6.8 (+0.33%) | 36,085 |
| 21 Aug 2017 | INR | 2,066 | 2,119.95 | 2,047.55 | 2,052.65 | 410.53 | -13.5 (-0.65%) | 17,075 |
| 18 Aug 2017 | INR | 2,087.85 | 2,100 | 2,059.95 | 2,066.15 | 413.23 | -22.2 (-1.06%) | 11,515 |
| 17 Aug 2017 | INR | 2,142.85 | 2,143 | 2,080 | 2,088.35 | 417.67 | -0.45 (-0.02%) | 9,885 |
| 16 Aug 2017 | INR | 2,133.15 | 2,138.45 | 2,072 | 2,088.8 | 417.76 | -4.7 (-0.22%) | 11,160 |
