| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 525 | 545 | 520.1 | 526.75 | 526.75 | -0.2 (-0.04%) | 12,332 |
| 25 Sep 2017 | INR | 533.1 | 549.95 | 511.8 | 526.95 | 526.95 | -11.5 (-2.14%) | 11,923 |
| 22 Sep 2017 | INR | 562.5 | 562.5 | 535 | 538.45 | 538.45 | -24.2 (-4.30%) | 13,282 |
| 21 Sep 2017 | INR | 577.1 | 577.1 | 552.65 | 562.65 | 562.65 | -13.95 (-2.42%) | 14,367 |
| 20 Sep 2017 | INR | 585 | 588 | 571.1 | 576.6 | 576.6 | -4.45 (-0.77%) | 11,215 |
| 19 Sep 2017 | INR | 587 | 603.8 | 577 | 581.05 | 581.05 | +1.95 (+0.34%) | 35,390 |
| 18 Sep 2017 | INR | 544.8 | 590 | 525.6 | 579.1 | 579.1 | +46.15 (+8.66%) | 85,415 |
| 15 Sep 2017 | INR | 533 | 540 | 526 | 532.95 | 532.95 | +4 (+0.76%) | 18,430 |
| 14 Sep 2017 | INR | 520 | 539.8 | 520 | 528.95 | 528.95 | +7.6 (+1.46%) | 6,912 |
| 13 Sep 2017 | INR | 534 | 545 | 515.2 | 521.35 | 521.35 | -12.2 (-2.29%) | 2,051 |
| 12 Sep 2017 | INR | 532 | 534 | 526 | 533.55 | 533.55 | +1.55 (+0.29%) | 2,031 |
| 11 Sep 2017 | INR | 539 | 550 | 528 | 532 | 532 | -1.45 (-0.27%) | 5,519 |
| 8 Sep 2017 | INR | 533.5 | 539 | 528.1 | 533.45 | 533.45 | +0.5 (+0.09%) | 8,689 |
| 7 Sep 2017 | INR | 516 | 540 | 516 | 532.95 | 532.95 | +17.3 (+3.35%) | 4,169 |
| 6 Sep 2017 | INR | 514.8 | 520 | 506.3 | 515.65 | 515.65 | +2 (+0.39%) | 2,141 |
| 5 Sep 2017 | INR | 509.5 | 515 | 507 | 513.65 | 513.65 | +6.05 (+1.19%) | 2,227 |
| 4 Sep 2017 | INR | 525.5 | 528 | 501.2 | 507.6 | 507.6 | -8.45 (-1.64%) | 3,362 |
| 1 Sep 2017 | INR | 532.7 | 536.75 | 505 | 516.05 | 516.05 | -11.1 (-2.11%) | 3,247 |
| 31 Aug 2017 | INR | 527 | 545 | 525 | 527.15 | 527.15 | -0.85 (-0.16%) | 15,485 |
| 30 Aug 2017 | INR | 499.95 | 537.95 | 498.5 | 528 | 528 | +33.1 (+6.69%) | 10,017 |
| 29 Aug 2017 | INR | 528.4 | 528.4 | 494 | 494.9 | 494.9 | -5.9 (-1.18%) | 3,163 |
| 28 Aug 2017 | INR | 499.95 | 506 | 496.05 | 500.8 | 500.8 | +6.65 (+1.35%) | 1,423 |
| 24 Aug 2017 | INR | 497 | 499.5 | 491 | 494.15 | 494.15 | -3.7 (-0.74%) | 3,139 |
| 23 Aug 2017 | INR | 499.95 | 500 | 493 | 497.85 | 497.85 | +3.6 (+0.73%) | 2,300 |
| 22 Aug 2017 | INR | 499.95 | 505.9 | 490.1 | 494.25 | 494.25 | -5.85 (-1.17%) | 1,026 |
| 21 Aug 2017 | INR | 505 | 509 | 495 | 500.1 | 500.1 | -4.65 (-0.92%) | 3,944 |
| 18 Aug 2017 | INR | 501 | 509.95 | 498.5 | 504.75 | 504.75 | -1.95 (-0.38%) | 1,613 |
| 17 Aug 2017 | INR | 508 | 510 | 500 | 506.7 | 506.7 | +2.6 (+0.52%) | 7,451 |
| 16 Aug 2017 | INR | 498.75 | 511 | 495.6 | 504.1 | 504.1 | +10.05 (+2.03%) | 2,572 |
| 14 Aug 2017 | INR | 476 | 497.8 | 476 | 494.05 | 494.05 | +22.45 (+4.76%) | 4,551 |
