| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 486 | 486 | 461 | 470.85 | 470.85 | -16.4 (-3.37%) | 659,786 |
| 25 Sep 2017 | INR | 488 | 492.25 | 479 | 487.25 | 487.25 | -4.5 (-0.92%) | 2,055,848 |
| 22 Sep 2017 | INR | 491 | 498.95 | 483.75 | 491.75 | 491.75 | -4.6 (-0.93%) | 297,223 |
| 21 Sep 2017 | INR | 496.1 | 500.2 | 491.15 | 496.35 | 496.35 | +0.25 (+0.05%) | 243,098 |
| 20 Sep 2017 | INR | 506.55 | 506.55 | 493.55 | 496.1 | 496.1 | -10.35 (-2.04%) | 228,302 |
| 19 Sep 2017 | INR | 498.5 | 507.4 | 494.2 | 506.45 | 506.45 | +7.5 (+1.50%) | 225,954 |
| 18 Sep 2017 | INR | 505 | 510 | 493.75 | 498.95 | 498.95 | +1.2 (+0.24%) | 719,154 |
| 15 Sep 2017 | INR | 501.9 | 503 | 491.25 | 497.75 | 497.75 | -3.05 (-0.61%) | 298,126 |
| 14 Sep 2017 | INR | 525 | 525 | 487.7 | 500.8 | 500.8 | +0.45 (+0.09%) | 1,093,761 |
| 13 Sep 2017 | INR | 537 | 540 | 490 | 500.35 | 500.35 | -33.25 (-6.23%) | 462,703 |
| 12 Sep 2017 | INR | 518 | 535 | 512.55 | 533.6 | 533.6 | +21.1 (+4.12%) | 232,772 |
| 11 Sep 2017 | INR | 513.65 | 523.65 | 511 | 512.5 | 512.5 | -1.15 (-0.22%) | 113,409 |
| 8 Sep 2017 | INR | 522.3 | 526.05 | 511.5 | 513.65 | 513.65 | -10.6 (-2.02%) | 194,845 |
| 7 Sep 2017 | INR | 536 | 536.25 | 522 | 524.25 | 524.25 | -9.15 (-1.72%) | 164,787 |
| 6 Sep 2017 | INR | 535.05 | 536.35 | 530 | 533.4 | 533.4 | -5.15 (-0.96%) | 122,633 |
| 5 Sep 2017 | INR | 535 | 541 | 527.7 | 538.55 | 538.55 | +8.2 (+1.55%) | 129,859 |
| 4 Sep 2017 | INR | 539.9 | 546.15 | 527.95 | 530.35 | 530.35 | -4.95 (-0.92%) | 192,360 |
| 1 Sep 2017 | INR | 530 | 539.25 | 525.4 | 535.3 | 535.3 | +6.75 (+1.28%) | 156,139 |
| 31 Aug 2017 | INR | 524 | 534.5 | 517 | 528.55 | 528.55 | +7.55 (+1.45%) | 324,743 |
| 30 Aug 2017 | INR | 505 | 524.25 | 505 | 521 | 521 | +16.05 (+3.18%) | 235,910 |
| 29 Aug 2017 | INR | 510 | 518 | 502.55 | 504.95 | 504.95 | -3 (-0.59%) | 121,020 |
| 28 Aug 2017 | INR | 508.8 | 510 | 501 | 507.95 | 507.95 | -0.2 (-0.04%) | 87,786 |
| 24 Aug 2017 | INR | 510.5 | 514.8 | 505.05 | 508.15 | 508.15 | -1.55 (-0.30%) | 89,333 |
| 23 Aug 2017 | INR | 515 | 515.1 | 506.2 | 509.7 | 509.7 | +0.25 (+0.05%) | 181,629 |
| 22 Aug 2017 | INR | 503 | 511.95 | 495 | 509.45 | 509.45 | +11.8 (+2.37%) | 252,368 |
| 21 Aug 2017 | INR | 505 | 515.8 | 495.25 | 497.65 | 497.65 | -5.05 (-1.00%) | 195,280 |
| 18 Aug 2017 | INR | 495 | 510.85 | 487.85 | 502.7 | 502.7 | +9.6 (+1.95%) | 591,456 |
| 17 Aug 2017 | INR | 489 | 503.85 | 480.4 | 493.1 | 493.1 | +9.1 (+1.88%) | 202,751 |
| 16 Aug 2017 | INR | 478.5 | 488.35 | 474.6 | 484 | 484 | +5.35 (+1.12%) | 129,414 |
| 14 Aug 2017 | INR | 484.3 | 485.15 | 465.75 | 478.65 | 478.65 | -5.6 (-1.16%) | 260,344 |
