| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 505.55 | 506.25 | 476.5 | 481.1 | 481.1 | -20.4 (-4.07%) | 549,606 |
| 26 Sep 2017 | INR | 487 | 514.7 | 485 | 501.5 | 501.5 | +16.2 (+3.34%) | 1,166,955 |
| 25 Sep 2017 | INR | 500.9 | 505.25 | 473 | 485.3 | 485.3 | -14.9 (-2.98%) | 805,806 |
| 22 Sep 2017 | INR | 530.3 | 536.15 | 496.5 | 500.2 | 500.2 | -37.1 (-6.90%) | 872,186 |
| 21 Sep 2017 | INR | 560.7 | 564.75 | 530.1 | 537.3 | 537.3 | -22.4 (-4.00%) | 1,331,840 |
| 20 Sep 2017 | INR | 582.9 | 602 | 555.2 | 559.7 | 559.7 | -10.7 (-1.88%) | 3,956,301 |
| 19 Sep 2017 | INR | 490.75 | 577.7 | 485.1 | 570.4 | 570.4 | +81.7 (+16.72%) | 6,649,407 |
| 18 Sep 2017 | INR | 481.4 | 495.8 | 480.05 | 488.7 | 488.7 | +11.8 (+2.47%) | 600,192 |
| 15 Sep 2017 | INR | 486.2 | 487.75 | 472 | 476.9 | 476.9 | -10.9 (-2.23%) | 422,499 |
| 14 Sep 2017 | INR | 488 | 497.85 | 484.05 | 487.8 | 487.8 | +1.6 (+0.33%) | 385,213 |
| 13 Sep 2017 | INR | 488.25 | 513.05 | 481.75 | 486.2 | 486.2 | -2.35 (-0.48%) | 1,625,691 |
| 12 Sep 2017 | INR | 487 | 496 | 482.75 | 488.55 | 488.55 | +2.75 (+0.57%) | 587,007 |
| 11 Sep 2017 | INR | 485 | 496 | 478 | 485.8 | 485.8 | +5.6 (+1.17%) | 580,144 |
| 8 Sep 2017 | INR | 487.7 | 502.8 | 475.7 | 480.2 | 480.2 | -5.55 (-1.14%) | 1,061,716 |
| 7 Sep 2017 | INR | 481 | 504.6 | 478.25 | 485.75 | 485.75 | +6.2 (+1.29%) | 1,715,833 |
| 6 Sep 2017 | INR | 432.55 | 493.9 | 431 | 479.55 | 479.55 | +42.55 (+9.74%) | 2,324,365 |
| 5 Sep 2017 | INR | 434.85 | 439.7 | 431.3 | 437 | 437 | +5.4 (+1.25%) | 163,367 |
| 4 Sep 2017 | INR | 441.8 | 445.8 | 421.65 | 431.6 | 431.6 | -10.5 (-2.38%) | 231,695 |
| 1 Sep 2017 | INR | 434 | 452.9 | 433.95 | 442.1 | 442.1 | +9 (+2.08%) | 441,200 |
| 31 Aug 2017 | INR | 425.3 | 435 | 425.3 | 433.1 | 433.1 | +5.1 (+1.19%) | 290,090 |
| 30 Aug 2017 | INR | 417.05 | 431.95 | 417.05 | 428 | 428 | +13.8 (+3.33%) | 269,867 |
| 29 Aug 2017 | INR | 413.95 | 427.25 | 411.25 | 414.2 | 414.2 | -2.1 (-0.50%) | 218,500 |
| 28 Aug 2017 | INR | 416.4 | 420.45 | 412.1 | 416.3 | 416.3 | +2.2 (+0.53%) | 111,858 |
| 24 Aug 2017 | INR | 414.8 | 419 | 413.05 | 414.1 | 414.1 | +0.4 (+0.10%) | 91,806 |
| 23 Aug 2017 | INR | 411.1 | 416.95 | 410.2 | 413.7 | 413.7 | +4.75 (+1.16%) | 121,057 |
| 22 Aug 2017 | INR | 417 | 418.9 | 407.15 | 408.95 | 408.95 | -4.95 (-1.20%) | 112,484 |
| 21 Aug 2017 | INR | 423.65 | 425.45 | 412.55 | 413.9 | 413.9 | -8.7 (-2.06%) | 116,976 |
| 18 Aug 2017 | INR | 423.65 | 433 | 419 | 422.6 | 422.6 | -3 (-0.70%) | 308,845 |
| 17 Aug 2017 | INR | 417.5 | 433 | 416.5 | 425.6 | 425.6 | +10.7 (+2.58%) | 304,014 |
| 16 Aug 2017 | INR | 410.95 | 417.2 | 408.5 | 414.9 | 414.9 | +5.35 (+1.31%) | 149,819 |
