| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 481 | 486 | 473 | 480.4 | 480.4 | -2.9 (-0.60%) | 654 |
| 25 Sep 2017 | INR | 497 | 497 | 480.1 | 483.3 | 483.3 | -11.05 (-2.24%) | 473 |
| 22 Sep 2017 | INR | 508 | 509.9 | 494.25 | 494.35 | 494.35 | -20.25 (-3.94%) | 1,863 |
| 21 Sep 2017 | INR | 516.05 | 519.05 | 510.5 | 514.6 | 514.6 | -11.8 (-2.24%) | 1,082 |
| 20 Sep 2017 | INR | 523.1 | 529.5 | 513 | 526.4 | 526.4 | -18.35 (-3.37%) | 1,046 |
| 19 Sep 2017 | INR | 547 | 547 | 541.9 | 544.75 | 544.75 | +0.5 (+0.09%) | 2,590 |
| 18 Sep 2017 | INR | 541.95 | 549 | 540 | 544.25 | 544.25 | +4.25 (+0.79%) | 1,866 |
| 15 Sep 2017 | INR | 539.9 | 540 | 532 | 540 | 540 | +4.2 (+0.78%) | 630 |
| 14 Sep 2017 | INR | 537 | 538 | 534 | 535.8 | 535.8 | +3.25 (+0.61%) | 1,386 |
| 13 Sep 2017 | INR | 522 | 534.6 | 522 | 532.55 | 532.55 | +5.85 (+1.11%) | 623 |
| 12 Sep 2017 | INR | 529.7 | 529.85 | 526.2 | 526.7 | 526.7 | +1.7 (+0.32%) | 1,035 |
| 11 Sep 2017 | INR | 521.15 | 527.55 | 521.15 | 525 | 525 | +7.7 (+1.49%) | 521 |
| 8 Sep 2017 | INR | 528 | 531 | 517.1 | 517.3 | 517.3 | -10.55 (-2.00%) | 2,830 |
| 7 Sep 2017 | INR | 528.95 | 530 | 521.1 | 527.85 | 527.85 | +10.1 (+1.95%) | 1,379 |
| 6 Sep 2017 | INR | 524.85 | 524.85 | 517 | 517.75 | 517.75 | +2.85 (+0.55%) | 1,655 |
| 5 Sep 2017 | INR | 532 | 532 | 513.9 | 514.9 | 514.9 | +1.2 (+0.23%) | 668 |
| 4 Sep 2017 | INR | 518 | 543.95 | 507 | 513.7 | 513.7 | -3.75 (-0.72%) | 316 |
| 1 Sep 2017 | INR | 512.75 | 517.8 | 512.75 | 517.45 | 517.45 | +1.45 (+0.28%) | 746 |
| 31 Aug 2017 | INR | 495 | 520 | 495 | 516 | 516 | +32.75 (+6.78%) | 4,514 |
| 30 Aug 2017 | INR | 482.05 | 486.3 | 480.9 | 483.25 | 483.25 | +4.25 (+0.89%) | 860 |
| 29 Aug 2017 | INR | 476.5 | 482.75 | 474 | 479 | 479 | +4.45 (+0.94%) | 771 |
| 28 Aug 2017 | INR | 478.5 | 478.5 | 467 | 474.55 | 474.55 | +7.55 (+1.62%) | 1,806 |
| 24 Aug 2017 | INR | 462.35 | 467 | 462.35 | 467 | 467 | -0.35 (-0.07%) | 20 |
| 23 Aug 2017 | INR | 465 | 470.65 | 463.1 | 467.35 | 467.35 | -2.15 (-0.46%) | 270 |
| 22 Aug 2017 | INR | 469 | 470 | 468 | 469.5 | 469.5 | -3.2 (-0.68%) | 401 |
| 21 Aug 2017 | INR | 472.7 | 472.7 | 472.65 | 472.7 | 472.7 | -7.8 (-1.62%) | 68 |
| 18 Aug 2017 | INR | 464.55 | 488 | 464.55 | 480.5 | 480.5 | +4.95 (+1.04%) | 756 |
| 17 Aug 2017 | INR | 451 | 481 | 450.15 | 475.55 | 475.55 | +26.05 (+5.80%) | 1,680 |
| 16 Aug 2017 | INR | 449.8 | 449.95 | 442.3 | 449.5 | 449.5 | +0.45 (+0.10%) | 621 |
| 14 Aug 2017 | INR | 437.4 | 450 | 437.4 | 449.05 | 449.05 | +6.05 (+1.37%) | 4,503 |
