| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 400.4 | 400.45 | 380.1 | 384.85 | 384.85 | -10.4 (-2.63%) | 11,707 |
| 26 Sep 2017 | INR | 385.75 | 404.35 | 378.4 | 395.25 | 395.25 | +12.2 (+3.18%) | 25,325 |
| 25 Sep 2017 | INR | 405.95 | 405.95 | 379.25 | 383.05 | 383.05 | -26.55 (-6.48%) | 47,236 |
| 22 Sep 2017 | INR | 415.8 | 419 | 405.15 | 409.6 | 409.6 | -5.5 (-1.32%) | 36,391 |
| 21 Sep 2017 | INR | 421.85 | 421.85 | 410.5 | 415.1 | 415.1 | -3.7 (-0.88%) | 19,792 |
| 20 Sep 2017 | INR | 423 | 424.45 | 416.1 | 418.8 | 418.8 | +2.6 (+0.62%) | 16,863 |
| 19 Sep 2017 | INR | 413.45 | 419 | 402.95 | 416.2 | 416.2 | +8.3 (+2.03%) | 37,960 |
| 18 Sep 2017 | INR | 406.9 | 410 | 398.05 | 407.9 | 407.9 | +1.95 (+0.48%) | 16,745 |
| 15 Sep 2017 | INR | 403 | 410.35 | 402 | 405.95 | 405.95 | -2.1 (-0.51%) | 73,176 |
| 14 Sep 2017 | INR | 406 | 410 | 402.05 | 408.05 | 408.05 | -0.35 (-0.09%) | 17,789 |
| 13 Sep 2017 | INR | 409.9 | 412 | 405 | 408.4 | 408.4 | +3.75 (+0.93%) | 49,006 |
| 12 Sep 2017 | INR | 413.9 | 423 | 399.95 | 404.65 | 404.65 | +0.05 (+0.01%) | 371,515 |
| 11 Sep 2017 | INR | 412.5 | 421 | 392.15 | 404.6 | 404.6 | -6.25 (-1.52%) | 28,751 |
| 8 Sep 2017 | INR | 421.1 | 421.1 | 403.25 | 410.85 | 410.85 | -9.1 (-2.17%) | 14,576 |
| 7 Sep 2017 | INR | 413 | 424.45 | 406.95 | 419.95 | 419.95 | +11.3 (+2.77%) | 44,738 |
| 6 Sep 2017 | INR | 415.05 | 420 | 405.55 | 408.65 | 408.65 | -2.8 (-0.68%) | 25,325 |
| 5 Sep 2017 | INR | 409.95 | 417 | 395.1 | 411.45 | 411.45 | +5.2 (+1.28%) | 23,251 |
| 4 Sep 2017 | INR | 429 | 429 | 404 | 406.25 | 406.25 | -12.6 (-3.01%) | 14,820 |
| 1 Sep 2017 | INR | 418 | 430 | 415 | 418.85 | 418.85 | +0.4 (+0.10%) | 10,907 |
| 31 Aug 2017 | INR | 420.05 | 420.05 | 416 | 418.45 | 418.45 | -5.8 (-1.37%) | 9,001 |
| 30 Aug 2017 | INR | 424.95 | 429.55 | 418 | 424.25 | 424.25 | +6.05 (+1.45%) | 13,407 |
| 29 Aug 2017 | INR | 400.2 | 440 | 400 | 418.2 | 418.2 | +18.3 (+4.58%) | 59,613 |
| 28 Aug 2017 | INR | 392 | 402 | 387.15 | 399.9 | 399.9 | +12.1 (+3.12%) | 10,565 |
| 24 Aug 2017 | INR | 395 | 395.15 | 383.25 | 387.8 | 387.8 | -1.6 (-0.41%) | 18,353 |
| 23 Aug 2017 | INR | 385 | 399.95 | 385 | 389.4 | 389.4 | +5.55 (+1.45%) | 17,443 |
| 22 Aug 2017 | INR | 397.95 | 399.95 | 380.1 | 383.85 | 383.85 | -12.5 (-3.15%) | 16,677 |
| 21 Aug 2017 | INR | 400.95 | 407.55 | 394 | 396.35 | 396.35 | -3.5 (-0.88%) | 17,821 |
| 18 Aug 2017 | INR | 399.4 | 404 | 389.95 | 399.85 | 399.85 | +2.1 (+0.53%) | 25,201 |
| 17 Aug 2017 | INR | 400.1 | 414.75 | 394 | 397.75 | 397.75 | +3.15 (+0.80%) | 25,300 |
| 16 Aug 2017 | INR | 398 | 409.95 | 384.15 | 394.6 | 394.6 | -15.4 (-3.76%) | 44,766 |
