| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 434 | 447 | 428 | 443 | 221.5 | +19.7 (+4.65%) | 18,526 |
| 25 Sep 2017 | INR | 435 | 444.05 | 415 | 423.3 | 211.65 | -15.15 (-3.46%) | 14,840 |
| 22 Sep 2017 | INR | 443.1 | 453.7 | 436.1 | 438.45 | 219.225 | -7.05 (-1.58%) | 16,992 |
| 21 Sep 2017 | INR | 451 | 455 | 437.1 | 445.5 | 222.75 | +1 (+0.22%) | 17,756 |
| 20 Sep 2017 | INR | 454 | 454 | 442.55 | 444.5 | 222.25 | -4.05 (-0.90%) | 14,884 |
| 19 Sep 2017 | INR | 437 | 459.95 | 433.4 | 448.55 | 224.275 | +10.5 (+2.40%) | 21,572 |
| 18 Sep 2017 | INR | 436.3 | 445.95 | 433 | 438.05 | 219.025 | +1.4 (+0.32%) | 9,968 |
| 15 Sep 2017 | INR | 435.2 | 442.9 | 435 | 436.65 | 218.325 | -1.55 (-0.35%) | 5,840 |
| 14 Sep 2017 | INR | 442.5 | 445.8 | 436.1 | 438.2 | 219.1 | -4.8 (-1.08%) | 9,109 |
| 13 Sep 2017 | INR | 441.1 | 448.9 | 441.1 | 443 | 221.5 | -1.35 (-0.30%) | 10,391 |
| 12 Sep 2017 | INR | 446.45 | 449 | 440 | 444.35 | 222.175 | -2.1 (-0.47%) | 11,251 |
| 11 Sep 2017 | INR | 444 | 449 | 440.1 | 446.45 | 223.225 | +2.45 (+0.55%) | 19,616 |
| 8 Sep 2017 | INR | 447.95 | 447.95 | 440 | 444 | 222 | -0.75 (-0.17%) | 9,995 |
| 7 Sep 2017 | INR | 445 | 462.9 | 440.5 | 444.75 | 222.375 | +1.15 (+0.26%) | 24,678 |
| 6 Sep 2017 | INR | 444.1 | 452 | 440 | 443.6 | 221.8 | -2.5 (-0.56%) | 22,848 |
| 5 Sep 2017 | INR | 458 | 458 | 441 | 446.1 | 223.05 | -8.8 (-1.93%) | 38,712 |
| 4 Sep 2017 | INR | 470 | 480 | 441 | 454.9 | 227.45 | -7 (-1.52%) | 67,555 |
| 1 Sep 2017 | INR | 444.9 | 467 | 439.9 | 461.9 | 230.95 | +41.45 (+9.86%) | 91,931 |
| 31 Aug 2017 | INR | 420 | 426.3 | 415 | 420.45 | 210.225 | +2.95 (+0.71%) | 19,443 |
| 30 Aug 2017 | INR | 423 | 427 | 410.25 | 417.5 | 208.75 | +0.55 (+0.13%) | 8,435 |
| 29 Aug 2017 | INR | 432 | 432 | 410.1 | 416.95 | 208.475 | -11 (-2.57%) | 6,001 |
| 28 Aug 2017 | INR | 427.95 | 433.95 | 425 | 427.95 | 213.975 | -4.55 (-1.05%) | 5,182 |
| 24 Aug 2017 | INR | 434 | 439 | 425 | 432.5 | 216.25 | -2.3 (-0.53%) | 6,896 |
| 23 Aug 2017 | INR | 424.55 | 436 | 424.55 | 434.8 | 217.4 | +5.45 (+1.27%) | 5,350 |
| 22 Aug 2017 | INR | 431.25 | 439.8 | 428 | 429.35 | 214.675 | -5.4 (-1.24%) | 7,196 |
| 21 Aug 2017 | INR | 430 | 442 | 430 | 434.75 | 217.375 | +4.1 (+0.95%) | 15,167 |
| 18 Aug 2017 | INR | 438 | 438 | 422 | 430.65 | 215.325 | -0.2 (-0.05%) | 8,047 |
| 17 Aug 2017 | INR | 432 | 450 | 420 | 430.85 | 215.425 | +8.85 (+2.10%) | 28,654 |
| 16 Aug 2017 | INR | 412 | 424.7 | 408.15 | 422 | 211 | +8.05 (+1.94%) | 10,282 |
| 14 Aug 2017 | INR | 412 | 427 | 405 | 413.95 | 206.975 | +4.85 (+1.19%) | 10,215 |
