| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 520 | 525.05 | 510.15 | 510.95 | 127.7375 | +1.55 (+0.30%) | 785 |
| 25 Sep 2017 | INR | 524.65 | 524.65 | 506.25 | 509.4 | 127.35 | -18.1 (-3.43%) | 1,006 |
| 22 Sep 2017 | INR | 528.25 | 540 | 524.5 | 527.5 | 131.875 | -6.35 (-1.19%) | 867 |
| 21 Sep 2017 | INR | 530.05 | 537.9 | 529.5 | 533.85 | 133.4625 | +2.05 (+0.39%) | 374 |
| 20 Sep 2017 | INR | 531.5 | 538.1 | 527.95 | 531.8 | 132.95 | -5.2 (-0.97%) | 411 |
| 19 Sep 2017 | INR | 536.5 | 540 | 534.5 | 537 | 134.25 | -2.7 (-0.50%) | 397 |
| 18 Sep 2017 | INR | 539.45 | 540 | 536 | 539.7 | 134.925 | +7.95 (+1.50%) | 2,799 |
| 15 Sep 2017 | INR | 528 | 537 | 525 | 531.75 | 132.9375 | +0.5 (+0.09%) | 1,696 |
| 14 Sep 2017 | INR | 531 | 532 | 524 | 531.25 | 132.8125 | +2.3 (+0.43%) | 1,369 |
| 13 Sep 2017 | INR | 531.3 | 534.95 | 525.05 | 528.95 | 132.2375 | +3.3 (+0.63%) | 1,207 |
| 12 Sep 2017 | INR | 531 | 536 | 523.15 | 525.65 | 131.4125 | -4.35 (-0.82%) | 900 |
| 11 Sep 2017 | INR | 522.55 | 534 | 521.4 | 530 | 132.5 | +3.8 (+0.72%) | 804 |
| 8 Sep 2017 | INR | 523.35 | 530.4 | 521.35 | 526.2 | 131.55 | +1.05 (+0.20%) | 451 |
| 7 Sep 2017 | INR | 521.15 | 530.85 | 515.3 | 525.15 | 131.2875 | -2.55 (-0.48%) | 478 |
| 6 Sep 2017 | INR | 523.55 | 528.4 | 511.55 | 527.7 | 131.925 | -0.3 (-0.06%) | 1,704 |
| 5 Sep 2017 | INR | 522.75 | 528 | 514 | 528 | 132 | +9.15 (+1.76%) | 778 |
| 4 Sep 2017 | INR | 515.3 | 521 | 510 | 518.85 | 129.7125 | +8.35 (+1.64%) | 779 |
| 1 Sep 2017 | INR | 517 | 517 | 510.15 | 510.5 | 127.625 | -5.9 (-1.14%) | 349 |
| 31 Aug 2017 | INR | 514.45 | 519.9 | 510 | 516.4 | 129.1 | -0.6 (-0.12%) | 1,205 |
| 30 Aug 2017 | INR | 520.95 | 529.95 | 511.2 | 517 | 129.25 | +6.6 (+1.29%) | 955 |
| 29 Aug 2017 | INR | 519.05 | 520 | 510 | 510.4 | 127.6 | -10.45 (-2.01%) | 534 |
| 28 Aug 2017 | INR | 524.7 | 530.05 | 513.65 | 520.85 | 130.2125 | +9.8 (+1.92%) | 1,142 |
| 24 Aug 2017 | INR | 515 | 520 | 511 | 511.05 | 127.7625 | -8.25 (-1.59%) | 279 |
| 23 Aug 2017 | INR | 511 | 524 | 496 | 519.3 | 129.825 | +1.65 (+0.32%) | 2,444 |
| 22 Aug 2017 | INR | 515.7 | 530 | 506.3 | 517.65 | 129.4125 | +1.5 (+0.29%) | 792 |
| 21 Aug 2017 | INR | 494 | 519.95 | 488 | 516.15 | 129.0375 | +6.65 (+1.31%) | 3,596 |
| 18 Aug 2017 | INR | 506 | 521.65 | 493 | 509.5 | 127.375 | +6.65 (+1.32%) | 4,701 |
| 17 Aug 2017 | INR | 516.35 | 516.4 | 501 | 502.85 | 125.7125 | -9.8 (-1.91%) | 2,504 |
| 16 Aug 2017 | INR | 520.8 | 520.8 | 512.65 | 512.65 | 128.1625 | -1 (-0.19%) | 1,055 |
| 14 Aug 2017 | INR | 515 | 522.35 | 512.8 | 513.65 | 128.4125 | -0.85 (-0.17%) | 1,114 |
