| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 532 | 545.55 | 520 | 541.25 | 541.25 | +18 (+3.44%) | 984 |
| 25 Sep 2017 | INR | 550 | 550 | 515.05 | 523.25 | 523.25 | -10.25 (-1.92%) | 1,289 |
| 22 Sep 2017 | INR | 535 | 540 | 525 | 533.5 | 533.5 | -8.85 (-1.63%) | 1,904 |
| 21 Sep 2017 | INR | 556 | 556 | 538.5 | 542.35 | 542.35 | -3.25 (-0.60%) | 1,214 |
| 20 Sep 2017 | INR | 570 | 575 | 540 | 545.6 | 545.6 | -15.75 (-2.81%) | 6,417 |
| 19 Sep 2017 | INR | 562 | 584.25 | 555 | 561.35 | 561.35 | -3.6 (-0.64%) | 692 |
| 18 Sep 2017 | INR | 564 | 569 | 560 | 564.95 | 564.95 | +5.15 (+0.92%) | 2,428 |
| 15 Sep 2017 | INR | 560 | 569 | 550.25 | 559.8 | 559.8 | -10.05 (-1.76%) | 1,160 |
| 14 Sep 2017 | INR | 577.1 | 588.8 | 560 | 569.85 | 569.85 | -5.25 (-0.91%) | 1,835 |
| 13 Sep 2017 | INR | 573 | 599.85 | 569.65 | 575.1 | 575.1 | +8.8 (+1.55%) | 3,872 |
| 12 Sep 2017 | INR | 578.15 | 578.15 | 566.2 | 566.3 | 566.3 | -4.05 (-0.71%) | 248 |
| 11 Sep 2017 | INR | 590 | 590 | 566 | 570.35 | 570.35 | +30 (+5.55%) | 3,376 |
| 8 Sep 2017 | INR | 550 | 550 | 540 | 540.35 | 540.35 | -0.95 (-0.18%) | 580 |
| 7 Sep 2017 | INR | 554 | 554 | 540 | 541.3 | 541.3 | -13.3 (-2.40%) | 487 |
| 6 Sep 2017 | INR | 556.8 | 559 | 540 | 554.6 | 554.6 | +16.65 (+3.10%) | 1,787 |
| 5 Sep 2017 | INR | 534.5 | 545 | 506 | 537.95 | 537.95 | +9.05 (+1.71%) | 3,771 |
| 4 Sep 2017 | INR | 540.2 | 540.2 | 525 | 528.9 | 528.9 | -9.05 (-1.68%) | 392 |
| 1 Sep 2017 | INR | 549 | 562.9 | 536 | 537.95 | 537.95 | -0.5 (-0.09%) | 659 |
| 31 Aug 2017 | INR | 527.5 | 538.5 | 526.75 | 538.45 | 538.45 | +17.05 (+3.27%) | 857 |
| 30 Aug 2017 | INR | 527.85 | 527.85 | 521 | 521.4 | 521.4 | +9.2 (+1.80%) | 335 |
| 29 Aug 2017 | INR | 532 | 533.3 | 505 | 512.2 | 512.2 | -17.7 (-3.34%) | 2,369 |
| 28 Aug 2017 | INR | 521.3 | 530 | 520 | 529.9 | 529.9 | -2.25 (-0.42%) | 578 |
| 24 Aug 2017 | INR | 539 | 539 | 525 | 532.15 | 532.15 | +8.85 (+1.69%) | 2,161 |
| 23 Aug 2017 | INR | 517 | 534.9 | 516 | 523.3 | 523.3 | +20.05 (+3.98%) | 829 |
| 22 Aug 2017 | INR | 512 | 519 | 500.55 | 503.25 | 503.25 | -6.05 (-1.19%) | 2,534 |
| 21 Aug 2017 | INR | 525 | 535 | 507 | 509.3 | 509.3 | -6.9 (-1.34%) | 751 |
| 18 Aug 2017 | INR | 520 | 525 | 515 | 516.2 | 516.2 | -12.6 (-2.38%) | 1,017 |
| 17 Aug 2017 | INR | 529 | 538.5 | 521 | 528.8 | 528.8 | +7.85 (+1.51%) | 905 |
| 16 Aug 2017 | INR | 531 | 535.9 | 520 | 520.95 | 520.95 | -9.95 (-1.87%) | 1,426 |
| 14 Aug 2017 | INR | 526 | 545 | 526 | 530.9 | 530.9 | +0.4 (+0.08%) | 1,054 |
