| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 814.7 | 824.3 | 759 | 775 | 77.5 | -30.3 (-3.76%) | 3,669,120 |
| 26 Sep 2017 | INR | 763.9 | 811.9 | 759 | 805.3 | 80.53 | +41.4 (+5.42%) | 5,372,380 |
| 25 Sep 2017 | INR | 802.9 | 808.6 | 725 | 763.9 | 76.39 | -35.3 (-4.42%) | 5,185,210 |
| 22 Sep 2017 | INR | 810 | 840 | 793 | 799.2 | 79.92 | -14.8 (-1.82%) | 5,094,570 |
| 21 Sep 2017 | INR | 829.9 | 837.4 | 796.5 | 814 | 81.4 | -11.4 (-1.38%) | 2,934,290 |
| 20 Sep 2017 | INR | 843 | 852.5 | 820 | 825.4 | 82.54 | -13.4 (-1.60%) | 2,379,480 |
| 19 Sep 2017 | INR | 842.5 | 853.2 | 826.1 | 838.8 | 83.88 | +3 (+0.36%) | 4,006,750 |
| 18 Sep 2017 | INR | 815.1 | 848 | 810.3 | 835.8 | 83.58 | +26.8 (+3.31%) | 7,515,230 |
| 15 Sep 2017 | INR | 820 | 824.9 | 803 | 809 | 80.9 | -16.4 (-1.99%) | 3,717,250 |
| 14 Sep 2017 | INR | 810 | 832 | 802.5 | 825.4 | 82.54 | +21 (+2.61%) | 5,888,580 |
| 13 Sep 2017 | INR | 803.4 | 819 | 798.2 | 804.4 | 80.44 | +3.7 (+0.46%) | 3,047,200 |
| 12 Sep 2017 | INR | 804 | 811 | 795.4 | 800.7 | 80.07 | +2 (+0.25%) | 1,889,360 |
| 11 Sep 2017 | INR | 808 | 820.9 | 793.2 | 798.7 | 79.87 | -2.2 (-0.27%) | 4,269,890 |
| 8 Sep 2017 | INR | 797 | 818.8 | 790 | 800.9 | 80.09 | +9.4 (+1.19%) | 6,541,640 |
| 7 Sep 2017 | INR | 802 | 805.2 | 780.1 | 791.5 | 79.15 | -6.5 (-0.81%) | 6,464,900 |
| 6 Sep 2017 | INR | 780.3 | 818.4 | 771 | 798 | 79.8 | +14.4 (+1.84%) | 18,515,810 |
| 5 Sep 2017 | INR | 719 | 790.6 | 711 | 783.6 | 78.36 | +71.5 (+10.04%) | 20,006,170 |
| 4 Sep 2017 | INR | 705 | 719.9 | 692.9 | 712.1 | 71.21 | +6.4 (+0.91%) | 4,823,800 |
| 1 Sep 2017 | INR | 710.5 | 719.9 | 690 | 705.7 | 70.57 | -2.5 (-0.35%) | 6,362,370 |
| 31 Aug 2017 | INR | 685 | 732 | 685 | 708.2 | 70.82 | +33.2 (+4.92%) | 17,575,110 |
| 30 Aug 2017 | INR | 645 | 683.7 | 635 | 675 | 67.5 | +36.5 (+5.72%) | 10,142,630 |
| 29 Aug 2017 | INR | 651.9 | 651.9 | 625 | 638.5 | 63.85 | -11.8 (-1.81%) | 2,255,850 |
| 28 Aug 2017 | INR | 636.4 | 655 | 634.1 | 650.3 | 65.03 | +19.9 (+3.16%) | 3,860,180 |
| 24 Aug 2017 | INR | 623 | 637 | 621.2 | 630.4 | 63.04 | +10.3 (+1.66%) | 2,246,920 |
| 23 Aug 2017 | INR | 611 | 623 | 610.2 | 620.1 | 62.01 | +12.9 (+2.12%) | 2,499,790 |
| 22 Aug 2017 | INR | 615 | 626.8 | 604 | 607.2 | 60.72 | -3.6 (-0.59%) | 1,775,270 |
| 21 Aug 2017 | INR | 619 | 631.8 | 606.2 | 610.8 | 61.08 | -8 (-1.29%) | 2,011,650 |
| 18 Aug 2017 | INR | 632 | 637.9 | 615.1 | 618.8 | 61.88 | -17.4 (-2.73%) | 1,949,560 |
| 17 Aug 2017 | INR | 632 | 645 | 628 | 636.2 | 63.62 | +6.6 (+1.05%) | 2,461,380 |
| 16 Aug 2017 | INR | 631 | 640 | 626 | 629.6 | 62.96 | +3.4 (+0.54%) | 2,211,490 |
