| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 439.9 | 439.9 | 431 | 431.8 | 431.8 | -5.15 (-1.18%) | 12,489 |
| 26 Sep 2017 | INR | 437.95 | 440.35 | 431.65 | 436.95 | 436.95 | +3.3 (+0.76%) | 2,894 |
| 25 Sep 2017 | INR | 443 | 443 | 431.25 | 433.65 | 433.65 | -6.45 (-1.47%) | 7,349 |
| 22 Sep 2017 | INR | 453.95 | 453.95 | 438.05 | 440.1 | 440.1 | -10.05 (-2.23%) | 9,100 |
| 21 Sep 2017 | INR | 458.95 | 458.95 | 446.2 | 450.15 | 450.15 | -1.15 (-0.25%) | 19,588 |
| 20 Sep 2017 | INR | 455.05 | 463 | 447.1 | 451.3 | 451.3 | -7.6 (-1.66%) | 11,362 |
| 19 Sep 2017 | INR | 450.1 | 463 | 450.1 | 458.9 | 458.9 | +5.3 (+1.17%) | 15,146 |
| 18 Sep 2017 | INR | 456 | 460 | 450.25 | 453.6 | 453.6 | +2.1 (+0.47%) | 14,403 |
| 15 Sep 2017 | INR | 456 | 456 | 448.1 | 451.5 | 451.5 | +0.45 (+0.10%) | 13,517 |
| 14 Sep 2017 | INR | 454 | 456.9 | 446.2 | 451.05 | 451.05 | -0.2 (-0.04%) | 17,827 |
| 13 Sep 2017 | INR | 456.05 | 459.8 | 445 | 451.25 | 451.25 | -4.8 (-1.05%) | 15,029 |
| 12 Sep 2017 | INR | 455.85 | 458 | 450 | 456.05 | 456.05 | +2.05 (+0.45%) | 3,919 |
| 11 Sep 2017 | INR | 451.6 | 456.85 | 446.55 | 454 | 454 | +2.35 (+0.52%) | 6,557 |
| 8 Sep 2017 | INR | 452 | 455.95 | 442 | 451.65 | 451.65 | -2.8 (-0.62%) | 9,724 |
| 7 Sep 2017 | INR | 465 | 465 | 449.3 | 454.45 | 454.45 | -5.4 (-1.17%) | 17,167 |
| 6 Sep 2017 | INR | 461.85 | 461.9 | 456.05 | 459.85 | 459.85 | -1.55 (-0.34%) | 4,776 |
| 5 Sep 2017 | INR | 470 | 474.65 | 457.1 | 461.4 | 461.4 | -6.3 (-1.35%) | 8,808 |
| 4 Sep 2017 | INR | 468 | 476 | 457 | 467.7 | 467.7 | -3.4 (-0.72%) | 64,985 |
| 1 Sep 2017 | INR | 474.9 | 474.9 | 462 | 471.1 | 471.1 | +8.85 (+1.91%) | 7,278 |
| 31 Aug 2017 | INR | 438.85 | 466 | 436.05 | 462.25 | 462.25 | +21.7 (+4.93%) | 21,184 |
| 30 Aug 2017 | INR | 439.95 | 442.75 | 437.1 | 440.55 | 440.55 | +2.25 (+0.51%) | 5,387 |
| 29 Aug 2017 | INR | 437 | 439.9 | 436 | 438.3 | 438.3 | +1.65 (+0.38%) | 3,213 |
| 28 Aug 2017 | INR | 438.85 | 442.05 | 431.75 | 436.65 | 436.65 | 0.0 (0.0%) | 8,601 |
| 24 Aug 2017 | INR | 436.2 | 439.9 | 432.2 | 436.65 | 436.65 | +0.55 (+0.13%) | 16,861 |
| 23 Aug 2017 | INR | 434.85 | 437.5 | 430.5 | 436.1 | 436.1 | +3.5 (+0.81%) | 16,069 |
| 22 Aug 2017 | INR | 440.05 | 440.8 | 430 | 432.6 | 432.6 | -7.45 (-1.69%) | 19,523 |
| 21 Aug 2017 | INR | 452 | 452 | 433.05 | 440.05 | 440.05 | -4.7 (-1.06%) | 22,768 |
| 18 Aug 2017 | INR | 435.05 | 451 | 432 | 444.75 | 444.75 | +3.1 (+0.70%) | 6,848 |
| 17 Aug 2017 | INR | 441.25 | 447.15 | 436.15 | 441.65 | 441.65 | +0.75 (+0.17%) | 16,010 |
| 16 Aug 2017 | INR | 438 | 445.05 | 432.85 | 440.9 | 440.9 | +2.35 (+0.54%) | 25,725 |
