| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 403.5 | 414.3 | 399.95 | 404.7 | 404.7 | +0.9 (+0.22%) | 1,856,536 |
| 25 Sep 2017 | INR | 406.55 | 409.95 | 386.1 | 403.8 | 403.8 | -6.25 (-1.52%) | 2,437,028 |
| 22 Sep 2017 | INR | 423.5 | 423.5 | 405.9 | 410.05 | 410.05 | -14.25 (-3.36%) | 1,668,484 |
| 21 Sep 2017 | INR | 424 | 427.9 | 414 | 424.3 | 424.3 | -1.15 (-0.27%) | 2,331,048 |
| 20 Sep 2017 | INR | 432 | 433.25 | 422.95 | 425.45 | 425.45 | -6.9 (-1.60%) | 870,561 |
| 19 Sep 2017 | INR | 436.5 | 439.85 | 430.9 | 432.35 | 432.35 | -4 (-0.92%) | 783,156 |
| 18 Sep 2017 | INR | 433.4 | 440.8 | 433.4 | 436.35 | 436.35 | +3.6 (+0.83%) | 718,793 |
| 15 Sep 2017 | INR | 432.65 | 436.95 | 425.3 | 432.75 | 432.75 | -1.75 (-0.40%) | 1,352,502 |
| 14 Sep 2017 | INR | 443.7 | 444.9 | 433.25 | 434.5 | 434.5 | -6.95 (-1.57%) | 926,419 |
| 13 Sep 2017 | INR | 449.7 | 451.9 | 437.45 | 441.45 | 441.45 | -7.25 (-1.62%) | 1,720,166 |
| 12 Sep 2017 | INR | 451.9 | 453.05 | 446.05 | 448.7 | 448.7 | -2.3 (-0.51%) | 800,158 |
| 11 Sep 2017 | INR | 447.35 | 455.55 | 444.05 | 451 | 451 | +4.65 (+1.04%) | 1,601,902 |
| 8 Sep 2017 | INR | 444.45 | 451 | 439.85 | 446.35 | 446.35 | +4.5 (+1.02%) | 1,230,772 |
| 7 Sep 2017 | INR | 449 | 451 | 440.3 | 441.85 | 441.85 | -4.75 (-1.06%) | 1,326,142 |
| 6 Sep 2017 | INR | 435 | 448.5 | 430.4 | 446.6 | 446.6 | +8.15 (+1.86%) | 2,194,303 |
| 5 Sep 2017 | INR | 428.15 | 440.8 | 425.7 | 438.45 | 438.45 | +12.75 (+3.00%) | 1,331,374 |
| 4 Sep 2017 | INR | 439.2 | 443.2 | 419.55 | 425.7 | 425.7 | -9.6 (-2.21%) | 1,809,522 |
| 1 Sep 2017 | INR | 430.3 | 438.95 | 425.55 | 435.3 | 435.3 | +7.8 (+1.82%) | 1,361,659 |
| 31 Aug 2017 | INR | 425.95 | 432.25 | 423.6 | 427.5 | 427.5 | +2.15 (+0.51%) | 3,379,891 |
| 30 Aug 2017 | INR | 415 | 426.7 | 415 | 425.35 | 425.35 | +13.95 (+3.39%) | 2,002,080 |
| 29 Aug 2017 | INR | 418.1 | 423.75 | 410 | 411.4 | 411.4 | -7 (-1.67%) | 1,376,432 |
| 28 Aug 2017 | INR | 410.8 | 421.05 | 407 | 418.4 | 418.4 | +8.75 (+2.14%) | 1,786,058 |
| 24 Aug 2017 | INR | 412.5 | 413 | 405.5 | 409.65 | 409.65 | -0.85 (-0.21%) | 1,382,709 |
| 23 Aug 2017 | INR | 407 | 412.25 | 403.05 | 410.5 | 410.5 | +5.75 (+1.42%) | 1,171,918 |
| 22 Aug 2017 | INR | 405.25 | 414.6 | 397.4 | 404.75 | 404.75 | +0.8 (+0.20%) | 2,350,365 |
| 21 Aug 2017 | INR | 416.25 | 418.9 | 402.5 | 403.95 | 403.95 | -11.6 (-2.79%) | 1,982,255 |
| 18 Aug 2017 | INR | 421.5 | 421.5 | 407.2 | 415.55 | 415.55 | -5.35 (-1.27%) | 1,648,325 |
| 17 Aug 2017 | INR | 424.5 | 431.7 | 416.75 | 420.9 | 420.9 | -3.3 (-0.78%) | 2,510,605 |
| 16 Aug 2017 | INR | 428 | 430.35 | 413.5 | 424.2 | 424.2 | -0.95 (-0.22%) | 1,547,785 |
| 14 Aug 2017 | INR | 412 | 426.7 | 412 | 425.15 | 425.15 | +13.75 (+3.34%) | 1,018,472 |
