| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 865 | 865 | 836 | 843.9 | 84.39 | -12.9 (-1.51%) | 35,960 |
| 26 Sep 2017 | INR | 854.4 | 863.9 | 850.1 | 856.8 | 85.68 | +3.5 (+0.41%) | 37,910 |
| 25 Sep 2017 | INR | 885 | 885 | 802 | 853.3 | 85.33 | -17.4 (-2.00%) | 79,190 |
| 22 Sep 2017 | INR | 894.6 | 894.6 | 865 | 870.7 | 87.07 | -6.4 (-0.73%) | 41,800 |
| 21 Sep 2017 | INR | 898.1 | 898.1 | 869.9 | 877.1 | 87.71 | -14.6 (-1.64%) | 51,170 |
| 20 Sep 2017 | INR | 899.2 | 900.7 | 885.1 | 891.7 | 89.17 | -9.1 (-1.01%) | 39,790 |
| 19 Sep 2017 | INR | 905 | 905 | 884 | 900.8 | 90.08 | +11.2 (+1.26%) | 39,420 |
| 18 Sep 2017 | INR | 879.8 | 902.8 | 875.1 | 889.6 | 88.96 | +22.2 (+2.56%) | 95,870 |
| 15 Sep 2017 | INR | 881.4 | 882.2 | 863.1 | 867.4 | 86.74 | -20.3 (-2.29%) | 96,240 |
| 14 Sep 2017 | INR | 890.7 | 893.4 | 885 | 887.7 | 88.77 | +8.8 (+1.00%) | 32,050 |
| 13 Sep 2017 | INR | 911.9 | 911.9 | 877 | 878.9 | 87.89 | -18.5 (-2.06%) | 59,550 |
| 12 Sep 2017 | INR | 882.1 | 903 | 882.1 | 897.4 | 89.74 | +7.2 (+0.81%) | 44,140 |
| 11 Sep 2017 | INR | 900 | 900 | 883.1 | 890.2 | 89.02 | -12.7 (-1.41%) | 32,940 |
| 8 Sep 2017 | INR | 905 | 906.9 | 891.4 | 902.9 | 90.29 | +3.1 (+0.34%) | 60,270 |
| 7 Sep 2017 | INR | 903 | 912 | 896.5 | 899.8 | 89.98 | -1.7 (-0.19%) | 92,860 |
| 6 Sep 2017 | INR | 901.3 | 904 | 891 | 901.5 | 90.15 | +0.2 (+0.02%) | 41,980 |
| 5 Sep 2017 | INR | 896 | 908.9 | 881 | 901.3 | 90.13 | +17 (+1.92%) | 94,660 |
| 4 Sep 2017 | INR | 870 | 912 | 870 | 884.3 | 88.43 | +14.2 (+1.63%) | 449,420 |
| 1 Sep 2017 | INR | 852 | 880 | 850.2 | 870.1 | 87.01 | +9 (+1.05%) | 113,510 |
| 31 Aug 2017 | INR | 878.5 | 878.5 | 852.9 | 861.1 | 86.11 | -2.4 (-0.28%) | 22,160 |
| 30 Aug 2017 | INR | 846.4 | 875 | 842.4 | 863.5 | 86.35 | +16.4 (+1.94%) | 40,970 |
| 29 Aug 2017 | INR | 852 | 852 | 833.7 | 847.1 | 84.71 | -4.3 (-0.51%) | 104,970 |
| 28 Aug 2017 | INR | 848 | 855 | 838 | 851.4 | 85.14 | -1.4 (-0.16%) | 30,750 |
| 24 Aug 2017 | INR | 839.3 | 860 | 838.1 | 852.8 | 85.28 | +2.8 (+0.33%) | 29,050 |
| 23 Aug 2017 | INR | 840 | 852 | 836.1 | 850 | 85 | +5 (+0.59%) | 28,710 |
| 22 Aug 2017 | INR | 849.8 | 855 | 814 | 845 | 84.5 | +1 (+0.12%) | 45,120 |
| 21 Aug 2017 | INR | 840 | 850 | 835.5 | 844 | 84.4 | -0.8 (-0.09%) | 30,160 |
| 18 Aug 2017 | INR | 834.6 | 848.5 | 817.3 | 844.8 | 84.48 | +0.9 (+0.11%) | 26,030 |
| 17 Aug 2017 | INR | 837.7 | 850 | 835.4 | 843.9 | 84.39 | +9.7 (+1.16%) | 23,640 |
| 16 Aug 2017 | INR | 818.9 | 837.5 | 813.8 | 834.2 | 83.42 | +15.3 (+1.87%) | 37,260 |
