| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 888 | 888 | 852.6 | 857.3 | 428.65 | -30.7 (-3.46%) | 84 |
| 25 Sep 2017 | INR | 904.3 | 904.3 | 885.7 | 888 | 444 | +23.05 (+2.66%) | 197 |
| 22 Sep 2017 | INR | 865 | 899 | 864.95 | 864.95 | 432.475 | -45.5 (-5.00%) | 252 |
| 21 Sep 2017 | INR | 920 | 920 | 861 | 910.45 | 455.225 | +20.45 (+2.30%) | 655 |
| 20 Sep 2017 | INR | 890 | 890 | 890 | 890 | 445 | -10 (-1.11%) | 36 |
| 19 Sep 2017 | INR | 900 | 913.45 | 900 | 900 | 450 | +29.95 (+3.44%) | 100 |
| 18 Sep 2017 | INR | 920 | 920 | 870 | 870.05 | 435.025 | -17.45 (-1.97%) | 231 |
| 15 Sep 2017 | INR | 880 | 887.5 | 851 | 887.5 | 443.75 | -7.5 (-0.84%) | 145 |
| 14 Sep 2017 | INR | 895 | 895 | 895 | 895 | 447.5 | +2.3 (+0.26%) | 9 |
| 13 Sep 2017 | INR | 899 | 899 | 892 | 892.7 | 446.35 | -7.3 (-0.81%) | 57 |
| 12 Sep 2017 | INR | 925 | 925 | 900 | 900 | 450 | -5.1 (-0.56%) | 272 |
| 11 Sep 2017 | INR | 905.1 | 905.1 | 905.1 | 905.1 | 452.55 | 0.0 (0.0%) | 0 |
| 8 Sep 2017 | INR | 885 | 910.1 | 885 | 905.1 | 452.55 | -24.9 (-2.68%) | 46 |
| 7 Sep 2017 | INR | 940 | 945 | 930 | 930 | 465 | -18.3 (-1.93%) | 377 |
| 6 Sep 2017 | INR | 900 | 948.3 | 900 | 948.3 | 474.15 | +23.3 (+2.52%) | 256 |
| 5 Sep 2017 | INR | 930 | 950 | 905 | 925 | 462.5 | -21.55 (-2.28%) | 210 |
| 4 Sep 2017 | INR | 928.2 | 950 | 928.1 | 946.55 | 473.275 | -29.45 (-3.02%) | 163 |
| 1 Sep 2017 | INR | 925 | 976.5 | 900 | 976 | 488 | +46 (+4.95%) | 259 |
| 31 Aug 2017 | INR | 974 | 974 | 930 | 930 | 465 | -40.7 (-4.19%) | 94 |
| 30 Aug 2017 | INR | 1,008.4 | 1,008.4 | 970 | 970.7 | 485.35 | +9.7 (+1.01%) | 107 |
| 29 Aug 2017 | INR | 1,047.4 | 1,047.4 | 961 | 961 | 480.5 | -37.9 (-3.79%) | 11 |
| 28 Aug 2017 | INR | 995 | 998.9 | 948 | 998.9 | 499.45 | +1.45 (+0.15%) | 21 |
| 24 Aug 2017 | INR | 997.45 | 997.45 | 997.45 | 997.45 | 498.725 | +19.15 (+1.96%) | 5 |
| 23 Aug 2017 | INR | 958 | 998.9 | 952.6 | 978.3 | 489.15 | -24.4 (-2.43%) | 50 |
| 22 Aug 2017 | INR | 1,002.7 | 1,002.7 | 1,002.7 | 1,002.7 | 501.35 | 0.0 (0.0%) | 0 |
| 21 Aug 2017 | INR | 1,002.7 | 1,002.7 | 1,002.7 | 1,002.7 | 501.35 | 0.0 (0.0%) | 0 |
| 18 Aug 2017 | INR | 912.25 | 1,002.7 | 912.1 | 1,002.7 | 501.35 | +42.7 (+4.45%) | 91 |
| 17 Aug 2017 | INR | 960 | 960 | 960 | 960 | 480 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | INR | 960 | 960 | 960 | 960 | 480 | +1 (+0.10%) | 74 |
| 14 Aug 2017 | INR | 882 | 959 | 880 | 959 | 479.5 | +32.75 (+3.54%) | 278 |
