| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 500 | 520.75 | 500 | 517.8 | 517.8 | +16.55 (+3.30%) | 25,869 |
| 25 Sep 2017 | INR | 522 | 525 | 491.1 | 501.25 | 501.25 | -20.25 (-3.88%) | 22,360 |
| 22 Sep 2017 | INR | 530 | 539.85 | 519.15 | 521.5 | 521.5 | -14.4 (-2.69%) | 19,759 |
| 21 Sep 2017 | INR | 540.45 | 543.05 | 526.95 | 535.9 | 535.9 | -0.1 (-0.02%) | 17,152 |
| 20 Sep 2017 | INR | 543 | 547.5 | 535 | 536 | 536 | -6.85 (-1.26%) | 32,242 |
| 19 Sep 2017 | INR | 553.45 | 556.1 | 542 | 542.85 | 542.85 | -7.5 (-1.36%) | 69,315 |
| 18 Sep 2017 | INR | 543 | 557.85 | 539.45 | 550.35 | 550.35 | +6.75 (+1.24%) | 42,979 |
| 15 Sep 2017 | INR | 544 | 548.55 | 533.2 | 543.6 | 543.6 | -0.8 (-0.15%) | 27,927 |
| 14 Sep 2017 | INR | 530 | 548 | 527.4 | 544.4 | 544.4 | +16.7 (+3.16%) | 24,905 |
| 13 Sep 2017 | INR | 534.05 | 540.2 | 525.7 | 527.7 | 527.7 | -5.15 (-0.97%) | 17,087 |
| 12 Sep 2017 | INR | 536.3 | 540.65 | 530 | 532.85 | 532.85 | -1.45 (-0.27%) | 11,805 |
| 11 Sep 2017 | INR | 536.75 | 543.5 | 529.2 | 534.3 | 534.3 | -0.1 (-0.02%) | 14,278 |
| 8 Sep 2017 | INR | 541.85 | 554 | 532.05 | 534.4 | 534.4 | -2.55 (-0.47%) | 34,764 |
| 7 Sep 2017 | INR | 548.5 | 552.95 | 534.25 | 536.95 | 536.95 | -7.75 (-1.42%) | 17,940 |
| 6 Sep 2017 | INR | 528 | 548.35 | 525.05 | 544.7 | 544.7 | +12.95 (+2.44%) | 57,387 |
| 5 Sep 2017 | INR | 525 | 537.9 | 521 | 531.75 | 531.75 | +10.55 (+2.02%) | 17,985 |
| 4 Sep 2017 | INR | 537 | 537 | 519 | 521.2 | 521.2 | -14.9 (-2.78%) | 21,697 |
| 1 Sep 2017 | INR | 533.25 | 543 | 533 | 536.1 | 536.1 | +2.85 (+0.53%) | 13,674 |
| 31 Aug 2017 | INR | 537.95 | 542.7 | 530.5 | 533.25 | 533.25 | -2.55 (-0.48%) | 13,908 |
| 30 Aug 2017 | INR | 536 | 549.85 | 533.25 | 535.8 | 535.8 | +3.3 (+0.62%) | 25,519 |
| 29 Aug 2017 | INR | 533.8 | 544.8 | 528.95 | 532.5 | 532.5 | -5.2 (-0.97%) | 32,536 |
| 28 Aug 2017 | INR | 510 | 541.3 | 506.65 | 537.7 | 537.7 | +36.8 (+7.35%) | 62,641 |
| 24 Aug 2017 | INR | 507.6 | 509.2 | 496.5 | 500.9 | 500.9 | -6.25 (-1.23%) | 11,060 |
| 23 Aug 2017 | INR | 490.8 | 509.8 | 490 | 507.15 | 507.15 | +19.95 (+4.09%) | 21,225 |
| 22 Aug 2017 | INR | 490.75 | 500.7 | 477.5 | 487.2 | 487.2 | +0.65 (+0.13%) | 38,028 |
| 21 Aug 2017 | INR | 496.9 | 499.85 | 484 | 486.55 | 486.55 | -8.7 (-1.76%) | 13,626 |
| 18 Aug 2017 | INR | 503 | 504 | 488.25 | 495.25 | 495.25 | -15.5 (-3.03%) | 32,476 |
| 17 Aug 2017 | INR | 516 | 516.6 | 508.15 | 510.75 | 510.75 | -0.45 (-0.09%) | 14,971 |
| 16 Aug 2017 | INR | 490.8 | 515.75 | 488.8 | 511.2 | 511.2 | +23.65 (+4.85%) | 18,326 |
| 14 Aug 2017 | INR | 480.75 | 492.95 | 480.05 | 487.55 | 487.55 | +12.95 (+2.73%) | 16,624 |
