| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 874 | 874 | 850 | 851.8 | 851.8 | -3.95 (-0.46%) | 11,358 |
| 26 Sep 2017 | INR | 851 | 862 | 850 | 855.75 | 855.75 | +4.7 (+0.55%) | 10,258 |
| 25 Sep 2017 | INR | 883.5 | 883.5 | 850 | 851.05 | 851.05 | -12.1 (-1.40%) | 20,129 |
| 22 Sep 2017 | INR | 863 | 870 | 860.25 | 863.15 | 863.15 | -8.9 (-1.02%) | 12,314 |
| 21 Sep 2017 | INR | 866 | 875 | 855.8 | 872.05 | 872.05 | +4.75 (+0.55%) | 16,580 |
| 20 Sep 2017 | INR | 865.05 | 890 | 856 | 867.3 | 867.3 | +2.75 (+0.32%) | 17,006 |
| 19 Sep 2017 | INR | 880 | 880 | 861 | 864.55 | 864.55 | -10.35 (-1.18%) | 17,772 |
| 18 Sep 2017 | INR | 880.5 | 894.35 | 867.5 | 874.9 | 874.9 | -5 (-0.57%) | 13,817 |
| 15 Sep 2017 | INR | 884.95 | 895.05 | 870 | 879.9 | 879.9 | -2.2 (-0.25%) | 11,931 |
| 14 Sep 2017 | INR | 901.15 | 909 | 877.05 | 882.1 | 882.1 | -12.35 (-1.38%) | 16,150 |
| 13 Sep 2017 | INR | 927.85 | 944.5 | 888.25 | 894.45 | 894.45 | -28.7 (-3.11%) | 31,961 |
| 12 Sep 2017 | INR | 910 | 932 | 900.1 | 923.15 | 923.15 | +13.2 (+1.45%) | 22,705 |
| 11 Sep 2017 | INR | 921 | 921 | 899.05 | 909.95 | 909.95 | -4.15 (-0.45%) | 11,032 |
| 8 Sep 2017 | INR | 935.35 | 936.7 | 910.05 | 914.1 | 914.1 | -21.25 (-2.27%) | 25,193 |
| 7 Sep 2017 | INR | 925.05 | 940 | 924.95 | 935.35 | 935.35 | +10.4 (+1.12%) | 7,818 |
| 6 Sep 2017 | INR | 912.6 | 930 | 912.6 | 924.95 | 924.95 | +4.5 (+0.49%) | 9,155 |
| 5 Sep 2017 | INR | 934 | 939.95 | 908.2 | 920.45 | 920.45 | -5.5 (-0.59%) | 14,384 |
| 4 Sep 2017 | INR | 934.85 | 955.4 | 905 | 925.95 | 925.95 | +4.85 (+0.53%) | 47,432 |
| 1 Sep 2017 | INR | 845 | 934.4 | 845 | 921.1 | 921.1 | +77.7 (+9.21%) | 56,105 |
| 31 Aug 2017 | INR | 864 | 864.9 | 841.05 | 843.4 | 843.4 | -13.75 (-1.60%) | 10,579 |
| 30 Aug 2017 | INR | 856.75 | 869.35 | 850 | 857.15 | 857.15 | -1.7 (-0.20%) | 14,376 |
| 29 Aug 2017 | INR | 852.5 | 874.95 | 850 | 858.85 | 858.85 | -4.45 (-0.52%) | 11,134 |
| 28 Aug 2017 | INR | 868 | 875 | 860 | 863.3 | 863.3 | -3.8 (-0.44%) | 9,603 |
| 24 Aug 2017 | INR | 870 | 871.95 | 845 | 867.1 | 867.1 | +6.15 (+0.71%) | 12,683 |
| 23 Aug 2017 | INR | 852.15 | 870 | 849 | 860.95 | 860.95 | +4.5 (+0.53%) | 8,970 |
| 22 Aug 2017 | INR | 865.2 | 879.15 | 850 | 856.45 | 856.45 | -15.15 (-1.74%) | 10,217 |
| 21 Aug 2017 | INR | 876 | 886.75 | 868.05 | 871.6 | 871.6 | -4.35 (-0.50%) | 11,063 |
| 18 Aug 2017 | INR | 886.95 | 886.95 | 871 | 875.95 | 875.95 | -18.35 (-2.05%) | 29,782 |
| 17 Aug 2017 | INR | 876.05 | 902 | 876.05 | 894.3 | 894.3 | +10.8 (+1.22%) | 11,907 |
| 16 Aug 2017 | INR | 899.8 | 899.8 | 875 | 883.5 | 883.5 | +5.9 (+0.67%) | 8,632 |
