| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 495.6 | 498.5 | 479.9 | 493.75 | 493.75 | -0.95 (-0.19%) | 842 |
| 25 Sep 2017 | INR | 508.3 | 508.3 | 490 | 494.7 | 494.7 | -8 (-1.59%) | 585 |
| 22 Sep 2017 | INR | 517 | 518.15 | 502 | 502.7 | 502.7 | -14.25 (-2.76%) | 1,212 |
| 21 Sep 2017 | INR | 530 | 530 | 514.95 | 516.95 | 516.95 | -21.3 (-3.96%) | 3,451 |
| 20 Sep 2017 | INR | 539 | 540 | 532.3 | 538.25 | 538.25 | +2.2 (+0.41%) | 361 |
| 19 Sep 2017 | INR | 546.35 | 546.35 | 535.35 | 536.05 | 536.05 | +3.45 (+0.65%) | 547 |
| 18 Sep 2017 | INR | 535.5 | 543 | 530.1 | 532.6 | 532.6 | -4.8 (-0.89%) | 1,849 |
| 15 Sep 2017 | INR | 537.55 | 538 | 527 | 537.4 | 537.4 | -4.5 (-0.83%) | 1,003 |
| 14 Sep 2017 | INR | 545 | 552.45 | 534.05 | 541.9 | 541.9 | +2.35 (+0.44%) | 1,099 |
| 13 Sep 2017 | INR | 556.3 | 556.3 | 539 | 539.55 | 539.55 | -9.35 (-1.70%) | 1,122 |
| 12 Sep 2017 | INR | 570 | 570 | 540.7 | 548.9 | 548.9 | -13.65 (-2.43%) | 1,228 |
| 11 Sep 2017 | INR | 532 | 574.85 | 532 | 562.55 | 562.55 | +42.35 (+8.14%) | 7,265 |
| 8 Sep 2017 | INR | 537.45 | 550 | 517.55 | 520.2 | 520.2 | -12.7 (-2.38%) | 747 |
| 7 Sep 2017 | INR | 514 | 538 | 510 | 532.9 | 532.9 | +19.25 (+3.75%) | 956 |
| 6 Sep 2017 | INR | 518.65 | 518.65 | 509.05 | 513.65 | 513.65 | -1.75 (-0.34%) | 471 |
| 5 Sep 2017 | INR | 502.45 | 537.45 | 502.45 | 515.4 | 515.4 | +15.5 (+3.10%) | 835 |
| 4 Sep 2017 | INR | 500 | 506.9 | 484.95 | 499.9 | 499.9 | +9.9 (+2.02%) | 1,495 |
| 1 Sep 2017 | INR | 500 | 500 | 486 | 490 | 490 | -0.85 (-0.17%) | 372 |
| 31 Aug 2017 | INR | 505.9 | 506 | 481 | 490.85 | 490.85 | -9.85 (-1.97%) | 2,318 |
| 30 Aug 2017 | INR | 508 | 508 | 498.1 | 500.7 | 500.7 | +0.65 (+0.13%) | 1,080 |
| 29 Aug 2017 | INR | 503.75 | 507 | 500 | 500.05 | 500.05 | -5.55 (-1.10%) | 628 |
| 28 Aug 2017 | INR | 515.7 | 516.1 | 501 | 505.6 | 505.6 | -4.35 (-0.85%) | 549 |
| 24 Aug 2017 | INR | 515.05 | 520 | 506.05 | 509.95 | 509.95 | -11.45 (-2.20%) | 529 |
| 23 Aug 2017 | INR | 518.2 | 525.8 | 506.2 | 521.4 | 521.4 | +6.15 (+1.19%) | 1,335 |
| 22 Aug 2017 | INR | 512 | 521.95 | 512 | 515.25 | 515.25 | -2 (-0.39%) | 86 |
| 21 Aug 2017 | INR | 525 | 526.1 | 516 | 517.25 | 517.25 | -5.4 (-1.03%) | 148 |
| 18 Aug 2017 | INR | 522 | 528.25 | 515 | 522.65 | 522.65 | -4.95 (-0.94%) | 509 |
| 17 Aug 2017 | INR | 528.3 | 529.7 | 519.2 | 527.6 | 527.6 | +3.4 (+0.65%) | 997 |
| 16 Aug 2017 | INR | 516.85 | 525 | 515 | 524.2 | 524.2 | -0.1 (-0.02%) | 635 |
| 14 Aug 2017 | INR | 526.5 | 534 | 522 | 524.3 | 524.3 | -5.6 (-1.06%) | 768 |
