| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 511.25 | 516.5 | 498.5 | 507.15 | 338.1 | +0.95 (+0.19%) | 1,736 |
| 25 Sep 2017 | INR | 512 | 512 | 490.2 | 506.2 | 337.4667 | -6.7 (-1.31%) | 6,889 |
| 22 Sep 2017 | INR | 519 | 531 | 510 | 512.9 | 341.9333 | -13.1 (-2.49%) | 8,930 |
| 21 Sep 2017 | INR | 541 | 541 | 522.65 | 526 | 350.6667 | -10.1 (-1.88%) | 4,606 |
| 20 Sep 2017 | INR | 545.5 | 548.95 | 533.1 | 536.1 | 357.4 | -3.95 (-0.73%) | 3,027 |
| 19 Sep 2017 | INR | 552.65 | 552.65 | 538.3 | 540.05 | 360.0333 | -11 (-2.00%) | 1,852 |
| 18 Sep 2017 | INR | 550 | 557.4 | 545 | 551.05 | 367.3667 | +5.95 (+1.09%) | 5,161 |
| 15 Sep 2017 | INR | 552 | 554 | 540 | 545.1 | 363.4 | -10.7 (-1.93%) | 2,842 |
| 14 Sep 2017 | INR | 558 | 574 | 552 | 555.8 | 370.5333 | +4.7 (+0.85%) | 10,397 |
| 13 Sep 2017 | INR | 546.35 | 569.4 | 541 | 551.1 | 367.4 | +12 (+2.23%) | 22,856 |
| 12 Sep 2017 | INR | 528.9 | 543.1 | 528.9 | 539.1 | 359.4 | +13.35 (+2.54%) | 4,594 |
| 11 Sep 2017 | INR | 538.95 | 540 | 525 | 525.75 | 350.5 | -7.65 (-1.43%) | 3,394 |
| 8 Sep 2017 | INR | 525.4 | 548.4 | 525 | 533.4 | 355.6 | +6.1 (+1.16%) | 59,193 |
| 7 Sep 2017 | INR | 536.95 | 536.95 | 526.15 | 527.3 | 351.5333 | -3.05 (-0.58%) | 3,217 |
| 6 Sep 2017 | INR | 530 | 542.85 | 530 | 530.35 | 353.5667 | -4.85 (-0.91%) | 1,806 |
| 5 Sep 2017 | INR | 542 | 552 | 531.35 | 535.2 | 356.8 | +1.95 (+0.37%) | 3,136 |
| 4 Sep 2017 | INR | 549.55 | 556 | 530 | 533.25 | 355.5 | -16.2 (-2.95%) | 5,951 |
| 1 Sep 2017 | INR | 549.7 | 563.8 | 547.65 | 549.45 | 366.3 | +14.85 (+2.78%) | 14,319 |
| 31 Aug 2017 | INR | 515 | 551.2 | 505 | 534.6 | 356.4 | +21.25 (+4.14%) | 15,172 |
| 30 Aug 2017 | INR | 513.35 | 517.8 | 509.1 | 513.35 | 342.2333 | +9.75 (+1.94%) | 5,540 |
| 29 Aug 2017 | INR | 503.35 | 520.65 | 500.25 | 503.6 | 335.7333 | -3 (-0.59%) | 3,990 |
| 28 Aug 2017 | INR | 511 | 517.8 | 505.45 | 506.6 | 337.7333 | -6.3 (-1.23%) | 10,265 |
| 24 Aug 2017 | INR | 508.65 | 517.95 | 508.65 | 512.9 | 341.9333 | -4.9 (-0.95%) | 2,923 |
| 23 Aug 2017 | INR | 513.95 | 520 | 508 | 517.8 | 345.2 | +8.55 (+1.68%) | 2,138 |
| 22 Aug 2017 | INR | 519.9 | 521 | 507.05 | 509.25 | 339.5 | -1.5 (-0.29%) | 2,349 |
| 21 Aug 2017 | INR | 522.7 | 536 | 500 | 510.75 | 340.5 | -10.8 (-2.07%) | 3,238 |
| 18 Aug 2017 | INR | 530 | 530 | 510 | 521.55 | 347.7 | -12.15 (-2.28%) | 5,660 |
| 17 Aug 2017 | INR | 533 | 538.9 | 528 | 533.7 | 355.8 | +5.7 (+1.08%) | 2,713 |
| 16 Aug 2017 | INR | 548 | 548 | 525 | 528 | 352 | -9.75 (-1.81%) | 7,060 |
| 14 Aug 2017 | INR | 538 | 552.45 | 525.1 | 537.75 | 358.5 | +21.55 (+4.17%) | 16,971 |
