| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 513.9 | 514 | 504.1 | 506.65 | 506.65 | +2.6 (+0.52%) | 4,285 |
| 25 Sep 2017 | INR | 539 | 539.9 | 495.1 | 504.05 | 504.05 | -21.4 (-4.07%) | 12,881 |
| 22 Sep 2017 | INR | 547 | 549 | 520 | 525.45 | 525.45 | +3.7 (+0.71%) | 29,542 |
| 21 Sep 2017 | INR | 525 | 545 | 506 | 521.75 | 521.75 | -4.25 (-0.81%) | 9,434 |
| 20 Sep 2017 | INR | 501.15 | 551.9 | 501.15 | 526 | 526 | +23.95 (+4.77%) | 45,131 |
| 19 Sep 2017 | INR | 508.95 | 523.9 | 500 | 502.05 | 502.05 | +1.15 (+0.23%) | 15,153 |
| 18 Sep 2017 | INR | 487 | 514.8 | 487 | 500.9 | 500.9 | +39.9 (+8.66%) | 40,735 |
| 15 Sep 2017 | INR | 462.55 | 466 | 460.05 | 461 | 461 | -5 (-1.07%) | 5,476 |
| 14 Sep 2017 | INR | 473.5 | 482 | 464.05 | 466 | 466 | -9.6 (-2.02%) | 2,536 |
| 13 Sep 2017 | INR | 462 | 493.8 | 462 | 475.6 | 475.6 | +10.2 (+2.19%) | 12,911 |
| 12 Sep 2017 | INR | 470 | 487.95 | 456 | 465.4 | 465.4 | +25.55 (+5.81%) | 31,463 |
| 11 Sep 2017 | INR | 449 | 453.85 | 429 | 439.85 | 439.85 | +2.85 (+0.65%) | 9,781 |
| 8 Sep 2017 | INR | 458 | 458 | 435.1 | 437 | 437 | -11.95 (-2.66%) | 3,187 |
| 7 Sep 2017 | INR | 461.1 | 469.75 | 443 | 448.95 | 448.95 | -10 (-2.18%) | 8,696 |
| 6 Sep 2017 | INR | 454.9 | 459 | 450 | 458.95 | 458.95 | +3.35 (+0.74%) | 2,846 |
| 5 Sep 2017 | INR | 455 | 457 | 440 | 455.6 | 455.6 | +7.9 (+1.76%) | 4,737 |
| 4 Sep 2017 | INR | 463.95 | 463.95 | 445 | 447.7 | 447.7 | -6 (-1.32%) | 1,548 |
| 1 Sep 2017 | INR | 460.5 | 462.4 | 451.5 | 453.7 | 453.7 | -6.75 (-1.47%) | 2,278 |
| 31 Aug 2017 | INR | 457.45 | 464 | 442.1 | 460.45 | 460.45 | +14.2 (+3.18%) | 1,493 |
| 30 Aug 2017 | INR | 450 | 457.4 | 445 | 446.25 | 446.25 | -1.8 (-0.40%) | 886 |
| 29 Aug 2017 | INR | 445 | 454 | 445 | 448.05 | 448.05 | -4.2 (-0.93%) | 1,948 |
| 28 Aug 2017 | INR | 465 | 465 | 445 | 452.25 | 452.25 | -3.4 (-0.75%) | 4,635 |
| 24 Aug 2017 | INR | 445 | 460 | 445 | 455.65 | 455.65 | +1.65 (+0.36%) | 1,155 |
| 23 Aug 2017 | INR | 460 | 460 | 453 | 454 | 454 | -1 (-0.22%) | 456 |
| 22 Aug 2017 | INR | 450 | 463.95 | 450 | 455 | 455 | -3.55 (-0.77%) | 861 |
| 21 Aug 2017 | INR | 473 | 473 | 450 | 458.55 | 458.55 | -4.3 (-0.93%) | 2,424 |
| 18 Aug 2017 | INR | 450.3 | 465.4 | 450 | 462.85 | 462.85 | -2.15 (-0.46%) | 1,097 |
| 17 Aug 2017 | INR | 459.85 | 473 | 459.85 | 465 | 465 | +3.55 (+0.77%) | 2,105 |
| 16 Aug 2017 | INR | 430 | 466.95 | 427.7 | 461.45 | 461.45 | +29.05 (+6.72%) | 11,631 |
| 14 Aug 2017 | INR | 444.9 | 444.9 | 421.5 | 432.4 | 432.4 | +10.65 (+2.53%) | 1,472 |
