| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 531 | 540.05 | 525 | 540.05 | 540.05 | +0.75 (+0.14%) | 495 |
| 25 Sep 2017 | INR | 545 | 547 | 532 | 539.3 | 539.3 | -16.55 (-2.98%) | 1,583 |
| 22 Sep 2017 | INR | 557.6 | 558 | 548.05 | 555.85 | 555.85 | -15.35 (-2.69%) | 233 |
| 21 Sep 2017 | INR | 565.6 | 573 | 555.6 | 571.2 | 571.2 | +6.2 (+1.10%) | 2,111 |
| 20 Sep 2017 | INR | 569.1 | 594 | 535 | 565 | 565 | +4.1 (+0.73%) | 1,069 |
| 19 Sep 2017 | INR | 548.7 | 563.85 | 507 | 560.9 | 560.9 | +5.05 (+0.91%) | 522 |
| 18 Sep 2017 | INR | 550.05 | 565.85 | 550 | 555.85 | 555.85 | +13.3 (+2.45%) | 1,729 |
| 15 Sep 2017 | INR | 536.1 | 555 | 534 | 542.55 | 542.55 | -2.6 (-0.48%) | 268 |
| 14 Sep 2017 | INR | 540 | 547 | 532 | 545.15 | 545.15 | +3.7 (+0.68%) | 268 |
| 13 Sep 2017 | INR | 558.35 | 562.05 | 530.3 | 541.45 | 541.45 | -10.4 (-1.88%) | 683 |
| 12 Sep 2017 | INR | 572.25 | 572.25 | 550 | 551.85 | 551.85 | -18.3 (-3.21%) | 452 |
| 11 Sep 2017 | INR | 575.5 | 575.5 | 545 | 570.15 | 570.15 | +3.65 (+0.64%) | 1,551 |
| 8 Sep 2017 | INR | 567.05 | 580 | 555.95 | 566.5 | 566.5 | +7.7 (+1.38%) | 1,372 |
| 7 Sep 2017 | INR | 577.05 | 580 | 551.2 | 558.8 | 558.8 | -13.15 (-2.30%) | 2,880 |
| 6 Sep 2017 | INR | 535 | 582 | 535 | 571.95 | 571.95 | +36.8 (+6.88%) | 4,322 |
| 5 Sep 2017 | INR | 529.9 | 539 | 529.9 | 535.15 | 535.15 | +20.5 (+3.98%) | 33 |
| 4 Sep 2017 | INR | 534.75 | 534.75 | 505 | 514.65 | 514.65 | -9.55 (-1.82%) | 4,105 |
| 1 Sep 2017 | INR | 531 | 545 | 518 | 524.2 | 524.2 | -10.35 (-1.94%) | 1,368 |
| 31 Aug 2017 | INR | 534.6 | 539 | 529.2 | 534.55 | 534.55 | +3.55 (+0.67%) | 436 |
| 30 Aug 2017 | INR | 535.65 | 539 | 524.55 | 531 | 531 | +1 (+0.19%) | 374 |
| 29 Aug 2017 | INR | 526.2 | 532 | 526.2 | 530 | 530 | -4.95 (-0.93%) | 84 |
| 28 Aug 2017 | INR | 522.25 | 535 | 522.25 | 534.95 | 534.95 | +8.8 (+1.67%) | 1,180 |
| 24 Aug 2017 | INR | 520 | 528 | 501 | 526.15 | 526.15 | +4.55 (+0.87%) | 791 |
| 23 Aug 2017 | INR | 524 | 528.25 | 512.5 | 521.6 | 521.6 | -13.25 (-2.48%) | 47 |
| 22 Aug 2017 | INR | 525 | 535 | 520 | 534.85 | 534.85 | +7.25 (+1.37%) | 663 |
| 21 Aug 2017 | INR | 523 | 529.95 | 515 | 527.6 | 527.6 | -1.7 (-0.32%) | 1,640 |
| 18 Aug 2017 | INR | 506 | 533 | 506 | 529.3 | 529.3 | +14.25 (+2.77%) | 1,142 |
| 17 Aug 2017 | INR | 504 | 518 | 491.1 | 515.05 | 515.05 | +13.5 (+2.69%) | 594 |
| 16 Aug 2017 | INR | 519.05 | 519.05 | 500 | 501.55 | 501.55 | -8 (-1.57%) | 1,403 |
| 14 Aug 2017 | INR | 498.45 | 510 | 498.45 | 509.55 | 509.55 | +13.35 (+2.69%) | 39 |
