| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | INR | 448.8 | 465 | 444.35 | 461.3 | 461.3 | +12.3 (+2.74%) | 3,936,190 |
| 18 Sep 2017 | INR | 457.85 | 458.55 | 441.2 | 449 | 449 | -4 (-0.88%) | 3,606,460 |
| 15 Sep 2017 | INR | 459 | 463.9 | 450.1 | 453 | 453 | -6 (-1.31%) | 4,794,870 |
| 14 Sep 2017 | INR | 474.05 | 477.95 | 450 | 459 | 459 | +1.5 (+0.33%) | 7,426,590 |
| 13 Sep 2017 | INR | 483.95 | 485.4 | 443.7 | 457.5 | 457.5 | -24.7 (-5.12%) | 7,656,070 |
| 12 Sep 2017 | INR | 468 | 483.9 | 466.6 | 482.2 | 482.2 | +17.2 (+3.70%) | 2,915,730 |
| 11 Sep 2017 | INR | 467 | 471.25 | 416 | 465 | 465 | +3.05 (+0.66%) | 2,377,710 |
| 8 Sep 2017 | INR | 467.35 | 474.3 | 459 | 461.95 | 461.95 | -7.45 (-1.59%) | 3,148,720 |
| 7 Sep 2017 | INR | 479 | 479.7 | 468.5 | 469.4 | 469.4 | -7.1 (-1.49%) | 2,705,730 |
| 6 Sep 2017 | INR | 479 | 479 | 474.1 | 476.5 | 476.5 | -5.4 (-1.12%) | 2,310,850 |
| 5 Sep 2017 | INR | 477.5 | 483 | 471.55 | 481.9 | 481.9 | +5.4 (+1.13%) | 2,404,220 |
| 4 Sep 2017 | INR | 482.05 | 485.15 | 470 | 476.5 | 476.5 | -5.9 (-1.22%) | 2,123,190 |
| 1 Sep 2017 | INR | 491.4 | 491.4 | 478.75 | 482.4 | 482.4 | -5.95 (-1.22%) | 4,638,980 |
| 31 Aug 2017 | INR | 486.75 | 492.8 | 478.75 | 488.35 | 488.35 | +2.4 (+0.49%) | 6,799,450 |
| 30 Aug 2017 | INR | 471 | 491.35 | 468.4 | 485.95 | 485.95 | +19 (+4.07%) | 7,197,590 |
| 29 Aug 2017 | INR | 467.4 | 475.5 | 465.6 | 466.95 | 466.95 | +3.65 (+0.79%) | 5,017,570 |
| 28 Aug 2017 | INR | 468.1 | 469.85 | 457.2 | 463.3 | 463.3 | -2.9 (-0.62%) | 4,743,250 |
| 24 Aug 2017 | INR | 456 | 470.9 | 453.05 | 466.2 | 466.2 | +8.3 (+1.81%) | 4,723,140 |
| 23 Aug 2017 | INR | 455 | 462.6 | 447.2 | 457.9 | 457.9 | +8.2 (+1.82%) | 3,816,120 |
| 22 Aug 2017 | INR | 434.8 | 454.15 | 434.8 | 449.7 | 449.7 | +15.9 (+3.67%) | 8,273,310 |
| 21 Aug 2017 | INR | 447.3 | 452.45 | 430.55 | 433.8 | 433.8 | -8.6 (-1.94%) | 4,348,880 |
| 18 Aug 2017 | INR | 433 | 450.8 | 429.8 | 442.4 | 442.4 | +8.45 (+1.95%) | 6,130,480 |
| 17 Aug 2017 | INR | 438 | 443.65 | 432.05 | 433.95 | 433.95 | -2.45 (-0.56%) | 3,787,270 |
| 16 Aug 2017 | INR | 436.2 | 444 | 431.1 | 436.4 | 436.4 | -2.2 (-0.50%) | 3,339,660 |
| 14 Aug 2017 | INR | 434.5 | 442.65 | 424.6 | 438.6 | 438.6 | +9.55 (+2.23%) | 4,298,390 |
| 11 Aug 2017 | INR | 409 | 437.7 | 398.1 | 429.05 | 429.05 | +16.6 (+4.02%) | 9,817,060 |
| 10 Aug 2017 | INR | 423.55 | 431.4 | 400 | 412.45 | 412.45 | -17.2 (-4.00%) | 6,413,890 |
| 9 Aug 2017 | INR | 427.4 | 447.2 | 419.85 | 429.65 | 429.65 | -6.5 (-1.49%) | 7,655,580 |
| 8 Aug 2017 | INR | 452.4 | 455.5 | 432.15 | 436.15 | 436.15 | -21.95 (-4.79%) | 7,683,760 |
| 7 Aug 2017 | INR | 428 | 462.4 | 425.05 | 458.1 | 458.1 | +25.5 (+5.89%) | 11,129,920 |
