| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | INR | 534.1 | 547 | 525.1 | 542.3 | 542.3 | -1.85 (-0.34%) | 25,720 |
| 21 Sep 2017 | INR | 531 | 551 | 518 | 544.15 | 544.15 | +11.75 (+2.21%) | 33,797 |
| 20 Sep 2017 | INR | 541.05 | 541.05 | 529.8 | 532.4 | 532.4 | -5.4 (-1.00%) | 13,105 |
| 19 Sep 2017 | INR | 544.95 | 547.45 | 536 | 537.8 | 537.8 | -3.95 (-0.73%) | 12,785 |
| 18 Sep 2017 | INR | 540 | 544.75 | 538.55 | 541.75 | 541.75 | +3.7 (+0.69%) | 13,669 |
| 15 Sep 2017 | INR | 537.6 | 543.9 | 532.95 | 538.05 | 538.05 | +1.75 (+0.33%) | 22,889 |
| 14 Sep 2017 | INR | 528.8 | 539.9 | 507.05 | 536.3 | 536.3 | +13.55 (+2.59%) | 27,773 |
| 13 Sep 2017 | INR | 526.9 | 535.7 | 520.35 | 522.75 | 522.75 | -2.45 (-0.47%) | 19,347 |
| 12 Sep 2017 | INR | 525.15 | 530 | 519 | 525.2 | 525.2 | +1.75 (+0.33%) | 14,062 |
| 11 Sep 2017 | INR | 532.4 | 532.4 | 521.7 | 523.45 | 523.45 | -5.6 (-1.06%) | 8,046 |
| 8 Sep 2017 | INR | 525 | 531 | 521.75 | 529.05 | 529.05 | +4.75 (+0.91%) | 366,883 |
| 7 Sep 2017 | INR | 515.05 | 528.8 | 515.05 | 524.3 | 524.3 | +5.35 (+1.03%) | 11,856 |
| 6 Sep 2017 | INR | 526.85 | 530.75 | 512.25 | 518.95 | 518.95 | -9.15 (-1.73%) | 211,569 |
| 5 Sep 2017 | INR | 527 | 532.8 | 517.05 | 528.1 | 528.1 | +12.95 (+2.51%) | 56,898 |
| 4 Sep 2017 | INR | 528 | 528 | 510.3 | 515.15 | 515.15 | -0.5 (-0.10%) | 12,994 |
| 1 Sep 2017 | INR | 528 | 528 | 512 | 515.65 | 515.65 | -3 (-0.58%) | 28,413 |
| 31 Aug 2017 | INR | 505 | 523.5 | 505 | 518.65 | 518.65 | +12.45 (+2.46%) | 24,930 |
| 30 Aug 2017 | INR | 507.15 | 513.95 | 503 | 506.2 | 506.2 | +5.7 (+1.14%) | 8,743 |
| 29 Aug 2017 | INR | 506.95 | 520.6 | 496 | 500.5 | 500.5 | -7.5 (-1.48%) | 51,361 |
| 28 Aug 2017 | INR | 511.65 | 511.9 | 505 | 508 | 508 | -3.65 (-0.71%) | 16,862 |
| 24 Aug 2017 | INR | 505 | 515.3 | 498 | 511.65 | 511.65 | +8.4 (+1.67%) | 30,893 |
| 23 Aug 2017 | INR | 509 | 513 | 498.95 | 503.25 | 503.25 | -4.3 (-0.85%) | 14,880 |
| 22 Aug 2017 | INR | 502.95 | 515 | 488 | 507.55 | 507.55 | +11.15 (+2.25%) | 17,097 |
| 21 Aug 2017 | INR | 485 | 504 | 482 | 496.4 | 496.4 | +14.1 (+2.92%) | 21,334 |
| 18 Aug 2017 | INR | 479.8 | 486.45 | 474.3 | 482.3 | 482.3 | -0.4 (-0.08%) | 8,516 |
| 17 Aug 2017 | INR | 479 | 490.35 | 477.3 | 482.7 | 482.7 | +9.3 (+1.96%) | 24,338 |
| 16 Aug 2017 | INR | 468.75 | 477.85 | 463.1 | 473.4 | 473.4 | +8.5 (+1.83%) | 14,418 |
| 14 Aug 2017 | INR | 470.25 | 470.75 | 463 | 464.9 | 464.9 | -1.25 (-0.27%) | 17,909 |
| 11 Aug 2017 | INR | 464 | 478.7 | 452 | 466.15 | 466.15 | +2.35 (+0.51%) | 24,415 |
| 10 Aug 2017 | INR | 485 | 485 | 459.65 | 463.8 | 463.8 | -15.65 (-3.26%) | 20,000 |
