| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 438.7 | 454 | 438.7 | 444.8 | 444.8 | +0.95 (+0.21%) | 26,818 |
| 26 Sep 2017 | INR | 428.8 | 447.5 | 421.4 | 443.85 | 443.85 | +16.05 (+3.75%) | 28,731 |
| 25 Sep 2017 | INR | 439.25 | 439.25 | 426.05 | 427.8 | 427.8 | -12.6 (-2.86%) | 13,393 |
| 22 Sep 2017 | INR | 455.85 | 458 | 439.95 | 440.4 | 440.4 | -12.7 (-2.80%) | 49,958 |
| 21 Sep 2017 | INR | 451.45 | 456 | 446 | 453.1 | 453.1 | -0.4 (-0.09%) | 8,647 |
| 20 Sep 2017 | INR | 446.25 | 457.45 | 446.25 | 453.5 | 453.5 | +2.1 (+0.47%) | 10,016 |
| 19 Sep 2017 | INR | 453.05 | 459.85 | 445.35 | 451.4 | 451.4 | -4.35 (-0.95%) | 13,080 |
| 18 Sep 2017 | INR | 455.05 | 461.95 | 445 | 455.75 | 455.75 | +0.65 (+0.14%) | 38,066 |
| 15 Sep 2017 | INR | 448 | 456 | 447.1 | 455.1 | 455.1 | +6.8 (+1.52%) | 16,380 |
| 14 Sep 2017 | INR | 447.45 | 455.8 | 445.05 | 448.3 | 448.3 | +0.85 (+0.19%) | 12,521 |
| 13 Sep 2017 | INR | 444 | 454.05 | 440 | 447.45 | 447.45 | +4.2 (+0.95%) | 17,708 |
| 12 Sep 2017 | INR | 440.15 | 457.5 | 440.15 | 443.25 | 443.25 | +0.95 (+0.21%) | 47,921 |
| 11 Sep 2017 | INR | 445.05 | 447.05 | 438.05 | 442.3 | 442.3 | +1.95 (+0.44%) | 25,425 |
| 8 Sep 2017 | INR | 445 | 459.95 | 437 | 440.35 | 440.35 | -1.3 (-0.29%) | 10,509 |
| 7 Sep 2017 | INR | 450 | 456.9 | 439 | 441.65 | 441.65 | -8.3 (-1.84%) | 12,214 |
| 6 Sep 2017 | INR | 441.75 | 452.85 | 439 | 449.95 | 449.95 | +12.5 (+2.86%) | 40,385 |
| 5 Sep 2017 | INR | 438.05 | 441.95 | 434.05 | 437.45 | 437.45 | +0.5 (+0.11%) | 21,253 |
| 4 Sep 2017 | INR | 436.1 | 444.95 | 435 | 436.95 | 436.95 | -5.6 (-1.27%) | 11,557 |
| 1 Sep 2017 | INR | 450.2 | 454 | 440.9 | 442.55 | 442.55 | -1 (-0.23%) | 7,747 |
| 31 Aug 2017 | INR | 454.75 | 456.1 | 442.1 | 443.55 | 443.55 | -10.25 (-2.26%) | 5,445 |
| 30 Aug 2017 | INR | 458 | 459.4 | 447.95 | 453.8 | 453.8 | +1.4 (+0.31%) | 7,675 |
| 29 Aug 2017 | INR | 458.6 | 458.65 | 443.05 | 452.4 | 452.4 | -1.8 (-0.40%) | 6,466 |
| 28 Aug 2017 | INR | 451.85 | 464.85 | 451.6 | 454.2 | 454.2 | -3.7 (-0.81%) | 8,783 |
| 24 Aug 2017 | INR | 432 | 468.6 | 432 | 457.9 | 457.9 | +22.25 (+5.11%) | 31,271 |
| 23 Aug 2017 | INR | 432 | 440 | 432 | 435.65 | 435.65 | -1.2 (-0.27%) | 3,725 |
| 22 Aug 2017 | INR | 440 | 443 | 429.95 | 436.85 | 436.85 | -2.45 (-0.56%) | 6,280 |
| 21 Aug 2017 | INR | 444 | 444 | 436 | 439.3 | 439.3 | -1.5 (-0.34%) | 5,849 |
| 18 Aug 2017 | INR | 446 | 447.7 | 433.75 | 440.8 | 440.8 | -5.2 (-1.17%) | 6,522 |
| 17 Aug 2017 | INR | 432.15 | 448.85 | 431.65 | 446 | 446 | +10 (+2.29%) | 11,148 |
| 16 Aug 2017 | INR | 443.5 | 454.8 | 430 | 436 | 436 | -9.8 (-2.20%) | 56,246 |
