| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 537.6 | 594 | 537.6 | 587 | 587 | +21.15 (+3.74%) | 1,805 |
| 22 Sep 2017 | INR | 561 | 580 | 560.55 | 565.85 | 565.85 | -24.2 (-4.10%) | 2,138 |
| 21 Sep 2017 | INR | 589.95 | 608 | 589.95 | 590.05 | 590.05 | +5.05 (+0.86%) | 201 |
| 20 Sep 2017 | INR | 570.1 | 588 | 570.1 | 585 | 585 | -5 (-0.85%) | 220 |
| 19 Sep 2017 | INR | 570.2 | 600 | 570.2 | 590 | 590 | -3.6 (-0.61%) | 136 |
| 18 Sep 2017 | INR | 615 | 618 | 588 | 593.6 | 593.6 | -24.4 (-3.95%) | 1,816 |
| 15 Sep 2017 | INR | 620 | 650 | 615.1 | 618 | 618 | -29.4 (-4.54%) | 2,516 |
| 14 Sep 2017 | INR | 635.1 | 650 | 630 | 647.4 | 647.4 | -2.6 (-0.40%) | 200 |
| 13 Sep 2017 | INR | 631.2 | 655 | 631.2 | 650 | 650 | 0.0 (0.0%) | 1,203 |
| 12 Sep 2017 | INR | 645 | 660 | 645 | 650 | 650 | -5.65 (-0.86%) | 246 |
| 11 Sep 2017 | INR | 654 | 660 | 631 | 655.65 | 655.65 | +10.65 (+1.65%) | 1,652 |
| 8 Sep 2017 | INR | 635 | 647 | 632 | 645 | 645 | +17 (+2.71%) | 850 |
| 7 Sep 2017 | INR | 612 | 628 | 612 | 628 | 628 | +7 (+1.13%) | 2,002 |
| 6 Sep 2017 | INR | 629 | 635 | 621 | 621 | 621 | +1 (+0.16%) | 14,737 |
| 5 Sep 2017 | INR | 635 | 640 | 620 | 620 | 620 | +6.2 (+1.01%) | 38,715 |
| 4 Sep 2017 | INR | 609 | 620 | 584 | 613.8 | 613.8 | +10.8 (+1.79%) | 7,861 |
| 1 Sep 2017 | INR | 604 | 604 | 603 | 603 | 603 | -1 (-0.17%) | 53 |
| 31 Aug 2017 | INR | 603 | 604 | 603 | 604 | 604 | +20 (+3.42%) | 210 |
| 30 Aug 2017 | INR | 575 | 584.05 | 575 | 584 | 584 | +27.75 (+4.99%) | 1,720 |
| 29 Aug 2017 | INR | 556.25 | 556.25 | 556.25 | 556.25 | 556.25 | -12.55 (-2.21%) | 20 |
| 28 Aug 2017 | INR | 555.5 | 586 | 555 | 568.8 | 568.8 | -11.2 (-1.93%) | 950 |
| 24 Aug 2017 | INR | 575 | 580 | 560.1 | 580 | 580 | +17.2 (+3.06%) | 640 |
| 23 Aug 2017 | INR | 540.05 | 570 | 540.05 | 562.8 | 562.8 | +7.8 (+1.41%) | 3,330 |
| 22 Aug 2017 | INR | 550 | 558 | 550 | 555 | 555 | +15.25 (+2.83%) | 505 |
| 21 Aug 2017 | INR | 525 | 540 | 525 | 539.75 | 539.75 | +3.65 (+0.68%) | 225 |
| 18 Aug 2017 | INR | 536.1 | 536.1 | 536.1 | 536.1 | 536.1 | -22.9 (-4.10%) | 10 |
| 17 Aug 2017 | INR | 559 | 559 | 559 | 559 | 559 | 0.0 (0.0%) | 0 |
| 16 Aug 2017 | INR | 564 | 570 | 550 | 559 | 559 | +4 (+0.72%) | 3,255 |
| 14 Aug 2017 | INR | 539.95 | 555 | 539.95 | 555 | 555 | +11.15 (+2.05%) | 628 |
| 11 Aug 2017 | INR | 575 | 575 | 543.85 | 543.85 | 543.85 | -28.6 (-5.00%) | 2,341 |
