| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 405 | 405 | 381.1 | 385.05 | 385.05 | -12.7 (-3.19%) | 2,415 |
| 26 Sep 2017 | INR | 409.55 | 409.55 | 392.1 | 397.75 | 397.75 | +1 (+0.25%) | 1,956 |
| 25 Sep 2017 | INR | 412.5 | 415.15 | 390.4 | 396.75 | 396.75 | -17.7 (-4.27%) | 6,009 |
| 22 Sep 2017 | INR | 430 | 435.5 | 411 | 414.45 | 414.45 | -16.05 (-3.73%) | 5,999 |
| 21 Sep 2017 | INR | 421 | 447 | 405.6 | 430.5 | 430.5 | +11.75 (+2.81%) | 9,737 |
| 20 Sep 2017 | INR | 413 | 428 | 411.2 | 418.75 | 418.75 | +6.7 (+1.63%) | 5,383 |
| 19 Sep 2017 | INR | 386.85 | 419 | 386.85 | 412.05 | 412.05 | +23.85 (+6.14%) | 7,634 |
| 18 Sep 2017 | INR | 384.2 | 394.9 | 380 | 388.2 | 388.2 | +9.1 (+2.40%) | 9,958 |
| 15 Sep 2017 | INR | 399 | 399 | 372 | 379.1 | 379.1 | -12 (-3.07%) | 14,929 |
| 14 Sep 2017 | INR | 395 | 396.9 | 389.3 | 391.1 | 391.1 | -2.05 (-0.52%) | 3,826 |
| 13 Sep 2017 | INR | 394.55 | 394.7 | 385.3 | 393.15 | 393.15 | +1.45 (+0.37%) | 2,065 |
| 12 Sep 2017 | INR | 399.85 | 399.85 | 387.25 | 391.7 | 391.7 | +2 (+0.51%) | 7,931 |
| 11 Sep 2017 | INR | 398 | 413.95 | 385.1 | 389.7 | 389.7 | -10.15 (-2.54%) | 8,584 |
| 8 Sep 2017 | INR | 398 | 408.7 | 398 | 399.85 | 399.85 | -2 (-0.50%) | 976 |
| 7 Sep 2017 | INR | 400 | 402 | 396.15 | 401.85 | 401.85 | +5.55 (+1.40%) | 2,495 |
| 6 Sep 2017 | INR | 405.25 | 409.8 | 384.5 | 396.3 | 396.3 | -8.85 (-2.18%) | 15,371 |
| 5 Sep 2017 | INR | 417.75 | 417.75 | 402 | 405.15 | 405.15 | -4.85 (-1.18%) | 33,036 |
| 4 Sep 2017 | INR | 419 | 434.95 | 404 | 410 | 410 | -6.95 (-1.67%) | 14,911 |
| 1 Sep 2017 | INR | 420 | 422.95 | 415 | 416.95 | 416.95 | +0.45 (+0.11%) | 1,121 |
| 31 Aug 2017 | INR | 420 | 423 | 412 | 416.5 | 416.5 | -2.05 (-0.49%) | 2,449 |
| 30 Aug 2017 | INR | 419.85 | 419.85 | 415 | 418.55 | 418.55 | +3 (+0.72%) | 503 |
| 29 Aug 2017 | INR | 410 | 422.25 | 405 | 415.55 | 415.55 | +2.3 (+0.56%) | 12,144 |
| 28 Aug 2017 | INR | 415 | 420 | 410.5 | 413.25 | 413.25 | -0.95 (-0.23%) | 4,283 |
| 24 Aug 2017 | INR | 418.8 | 421.95 | 412 | 414.2 | 414.2 | -0.8 (-0.19%) | 7,878 |
| 23 Aug 2017 | INR | 418.9 | 419.45 | 410 | 415 | 415 | +5.3 (+1.29%) | 15,659 |
| 22 Aug 2017 | INR | 431.65 | 431.65 | 405.5 | 409.7 | 409.7 | -9.95 (-2.37%) | 2,526 |
| 21 Aug 2017 | INR | 420 | 424.95 | 413.05 | 419.65 | 419.65 | +0.35 (+0.08%) | 1,208 |
| 18 Aug 2017 | INR | 411.85 | 424 | 403 | 419.3 | 419.3 | +7.5 (+1.82%) | 1,746 |
| 17 Aug 2017 | INR | 414.15 | 418 | 399 | 411.8 | 411.8 | -1.8 (-0.44%) | 18,667 |
| 16 Aug 2017 | INR | 423 | 428.7 | 412 | 413.6 | 413.6 | -8.25 (-1.96%) | 6,498 |
