| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 782.85 | 783.645 | 763.695 | 778.695 | 519.13 | -5.61 (-0.72%) | 2,592,076 |
| 25 Sep 2017 | INR | 809.655 | 809.655 | 772.995 | 784.305 | 522.87 | -22.44 (-2.78%) | 2,195,095 |
| 22 Sep 2017 | INR | 816.495 | 818.25 | 802.995 | 806.745 | 537.83 | -12.855 (-1.57%) | 1,397,797 |
| 21 Sep 2017 | INR | 829.995 | 833.955 | 812.745 | 819.6 | 546.4 | -10.65 (-1.28%) | 838,549 |
| 20 Sep 2017 | INR | 839.7 | 842.955 | 826.305 | 830.25 | 553.5 | -5.445 (-0.65%) | 1,379,164 |
| 19 Sep 2017 | INR | 838.995 | 842.1 | 831.195 | 835.695 | 557.13 | +1.5 (+0.18%) | 741,462 |
| 18 Sep 2017 | INR | 834.9 | 843.9 | 830.205 | 834.195 | 556.13 | +6.495 (+0.78%) | 1,267,332 |
| 15 Sep 2017 | INR | 819 | 832.995 | 817.005 | 827.7 | 551.8 | +6.75 (+0.82%) | 2,783,583 |
| 14 Sep 2017 | INR | 811.995 | 823.905 | 811.605 | 820.95 | 547.3 | +9.495 (+1.17%) | 1,262,290 |
| 13 Sep 2017 | INR | 820.695 | 827.445 | 808.095 | 811.455 | 540.97 | -2.94 (-0.36%) | 1,380,720 |
| 12 Sep 2017 | INR | 817.695 | 821.205 | 813 | 814.395 | 542.93 | +2.49 (+0.31%) | 1,429,674 |
| 11 Sep 2017 | INR | 819.855 | 823.995 | 809.805 | 811.905 | 541.27 | -2.04 (-0.25%) | 1,254,333 |
| 8 Sep 2017 | INR | 825.045 | 832.395 | 811.005 | 813.945 | 542.63 | -10.41 (-1.26%) | 1,712,551 |
| 7 Sep 2017 | INR | 828 | 828.855 | 820.995 | 824.355 | 549.57 | +0.405 (+0.05%) | 797,310 |
| 6 Sep 2017 | INR | 811.155 | 827.7 | 811.155 | 823.95 | 549.3 | +4.005 (+0.49%) | 870,121 |
| 5 Sep 2017 | INR | 816 | 822.195 | 811.995 | 819.945 | 546.63 | +2.94 (+0.36%) | 936,438 |
| 4 Sep 2017 | INR | 832.005 | 837 | 808.305 | 817.005 | 544.67 | -15.69 (-1.88%) | 1,445,433 |
| 1 Sep 2017 | INR | 834.195 | 840.195 | 825 | 832.695 | 555.13 | +4.65 (+0.56%) | 1,432,722 |
| 31 Aug 2017 | INR | 841.995 | 842.745 | 823.095 | 828.045 | 552.03 | -11.805 (-1.41%) | 2,298,030 |
| 30 Aug 2017 | INR | 845.895 | 846.9 | 838.095 | 839.85 | 559.9 | -0.3 (-0.04%) | 1,769,392 |
| 29 Aug 2017 | INR | 847.995 | 856.245 | 835.395 | 840.15 | 560.1 | +1.05 (+0.13%) | 1,600,200 |
| 28 Aug 2017 | INR | 835.755 | 842.7 | 827.55 | 839.1 | 559.4 | +6 (+0.72%) | 1,095,399 |
| 24 Aug 2017 | INR | 821.895 | 837 | 810.855 | 833.1 | 555.4 | +19.005 (+2.33%) | 1,319,461 |
| 23 Aug 2017 | INR | 802.995 | 816.705 | 801.45 | 814.095 | 542.73 | +17.55 (+2.20%) | 1,158,298 |
| 22 Aug 2017 | INR | 812.505 | 826.5 | 793.005 | 796.545 | 531.03 | -14.205 (-1.75%) | 2,010,352 |
| 21 Aug 2017 | INR | 848.895 | 852.9 | 805.005 | 810.75 | 540.5 | -34.2 (-4.05%) | 2,107,924 |
| 18 Aug 2017 | INR | 853.2 | 859.005 | 841.8 | 844.95 | 563.3 | -10.305 (-1.20%) | 906,189 |
| 17 Aug 2017 | INR | 858 | 864.75 | 846 | 855.255 | 570.17 | +3.15 (+0.37%) | 1,330,492 |
| 16 Aug 2017 | INR | 858.45 | 879.555 | 849.255 | 852.105 | 568.07 | -6.345 (-0.74%) | 1,796,107 |
| 14 Aug 2017 | INR | 815.1 | 865.05 | 815.1 | 858.45 | 572.3 | +47.1 (+5.81%) | 1,520,550 |
