| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | INR | 829.9 | 839 | 823.55 | 835.9 | 835.9 | +10.1 (+1.22%) | 44,489 |
| 28 Sep 2017 | INR | 811.15 | 830 | 802 | 825.8 | 825.8 | +12.6 (+1.55%) | 39,132 |
| 27 Sep 2017 | INR | 833 | 833 | 804.05 | 813.2 | 813.2 | -13.55 (-1.64%) | 42,382 |
| 26 Sep 2017 | INR | 833.4 | 833.4 | 816.05 | 826.75 | 826.75 | -7.55 (-0.90%) | 32,066 |
| 25 Sep 2017 | INR | 820.05 | 840 | 791.15 | 834.3 | 834.3 | +12.1 (+1.47%) | 39,691 |
| 22 Sep 2017 | INR | 849.45 | 849.45 | 805.55 | 822.2 | 822.2 | -27.75 (-3.26%) | 47,132 |
| 21 Sep 2017 | INR | 849 | 852.85 | 833.55 | 849.95 | 849.95 | +0.4 (+0.05%) | 217,114 |
| 20 Sep 2017 | INR | 838.05 | 850 | 838.05 | 849.55 | 849.55 | +5.15 (+0.61%) | 35,100 |
| 19 Sep 2017 | INR | 836 | 845 | 833.15 | 844.4 | 844.4 | +4.9 (+0.58%) | 22,962 |
| 18 Sep 2017 | INR | 838 | 848.95 | 830 | 839.5 | 839.5 | +3 (+0.36%) | 46,154 |
| 15 Sep 2017 | INR | 843.35 | 845.05 | 832.05 | 836.5 | 836.5 | -4.45 (-0.53%) | 43,733 |
| 14 Sep 2017 | INR | 842 | 849.9 | 829 | 840.95 | 840.95 | -1.4 (-0.17%) | 96,489 |
| 13 Sep 2017 | INR | 834.5 | 847 | 820.1 | 842.35 | 842.35 | +8.9 (+1.07%) | 113,046 |
| 12 Sep 2017 | INR | 818 | 834.7 | 812.25 | 833.45 | 833.45 | +23.45 (+2.90%) | 439,928 |
| 11 Sep 2017 | INR | 835 | 835 | 804.8 | 810 | 810 | -21.1 (-2.54%) | 92,739 |
| 8 Sep 2017 | INR | 826.05 | 837.85 | 813.5 | 831.1 | 831.1 | -0.05 (-0.01%) | 63,720 |
| 7 Sep 2017 | INR | 829 | 834 | 825 | 831.15 | 831.15 | +1.6 (+0.19%) | 26,900 |
| 6 Sep 2017 | INR | 829.5 | 835.6 | 816.5 | 829.55 | 829.55 | -6.75 (-0.81%) | 54,418 |
| 5 Sep 2017 | INR | 844.95 | 845 | 817.25 | 836.3 | 836.3 | -9.2 (-1.09%) | 50,437 |
| 4 Sep 2017 | INR | 843.5 | 848 | 837 | 845.5 | 845.5 | +2 (+0.24%) | 67,038 |
| 1 Sep 2017 | INR | 847.9 | 848.35 | 836 | 843.5 | 843.5 | -3.95 (-0.47%) | 74,596 |
| 31 Aug 2017 | INR | 848.7 | 849 | 827.05 | 847.45 | 847.45 | +2.5 (+0.30%) | 45,693 |
| 30 Aug 2017 | INR | 839 | 846 | 834.2 | 844.95 | 844.95 | +5.2 (+0.62%) | 99,917 |
| 29 Aug 2017 | INR | 815 | 841 | 815 | 839.75 | 839.75 | +16.1 (+1.95%) | 120,905 |
| 28 Aug 2017 | INR | 830.1 | 833.7 | 808 | 823.65 | 823.65 | -3.7 (-0.45%) | 51,694 |
| 24 Aug 2017 | INR | 817.8 | 829 | 798 | 827.35 | 827.35 | +17.1 (+2.11%) | 288,497 |
| 23 Aug 2017 | INR | 850 | 868.8 | 801.15 | 810.25 | 810.25 | -59.45 (-6.84%) | 391,627 |
| 22 Aug 2017 | INR | 871.15 | 882.7 | 864 | 869.7 | 869.7 | -7.5 (-0.85%) | 242,841 |
| 21 Aug 2017 | INR | 891.1 | 901.75 | 870 | 877.2 | 877.2 | -16.75 (-1.87%) | 64,378 |
| 18 Aug 2017 | INR | 895 | 908.4 | 887.5 | 893.95 | 893.95 | -3.8 (-0.42%) | 24,354 |
