| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 471.5 | 477 | 466 | 467.9 | 467.9 | -11.55 (-2.41%) | 553 |
| 25 Sep 2017 | INR | 464.1 | 481.45 | 460.65 | 479.45 | 479.45 | +9.45 (+2.01%) | 1,192 |
| 22 Sep 2017 | INR | 468.7 | 471.05 | 468 | 470 | 470 | -3.3 (-0.70%) | 1,026 |
| 21 Sep 2017 | INR | 471.5 | 476.65 | 465 | 473.3 | 473.3 | +2.95 (+0.63%) | 16,041 |
| 20 Sep 2017 | INR | 480 | 480 | 470 | 470.35 | 470.35 | -13.35 (-2.76%) | 1,581 |
| 19 Sep 2017 | INR | 480 | 485 | 468.35 | 483.7 | 483.7 | +4.25 (+0.89%) | 647 |
| 18 Sep 2017 | INR | 472.25 | 480 | 468 | 479.45 | 479.45 | +9.45 (+2.01%) | 426 |
| 15 Sep 2017 | INR | 472.75 | 472.75 | 460.1 | 470 | 470 | -8 (-1.67%) | 683 |
| 14 Sep 2017 | INR | 471.2 | 479.4 | 470 | 478 | 478 | +8.25 (+1.76%) | 579 |
| 13 Sep 2017 | INR | 471.95 | 488 | 465.25 | 469.75 | 469.75 | -9.55 (-1.99%) | 1,033 |
| 12 Sep 2017 | INR | 470.05 | 487 | 468.3 | 479.3 | 479.3 | -0.7 (-0.15%) | 5,375 |
| 11 Sep 2017 | INR | 485 | 485.4 | 467.4 | 480 | 480 | -3.75 (-0.78%) | 1,264 |
| 8 Sep 2017 | INR | 505.05 | 508.3 | 480 | 483.75 | 483.75 | -19.5 (-3.87%) | 2,220 |
| 7 Sep 2017 | INR | 481 | 505 | 481 | 503.25 | 503.25 | +33.1 (+7.04%) | 11,541 |
| 6 Sep 2017 | INR | 461 | 476.05 | 459.15 | 470.15 | 470.15 | +13.15 (+2.88%) | 1,769 |
| 5 Sep 2017 | INR | 498 | 498 | 452.1 | 457 | 457 | -0.45 (-0.10%) | 2,089 |
| 4 Sep 2017 | INR | 464 | 464 | 455.1 | 457.45 | 457.45 | +1.65 (+0.36%) | 3,841 |
| 1 Sep 2017 | INR | 460.4 | 460.4 | 455 | 455.8 | 455.8 | -3.7 (-0.81%) | 1,420 |
| 31 Aug 2017 | INR | 461 | 464 | 459 | 459.5 | 459.5 | -1.05 (-0.23%) | 643 |
| 30 Aug 2017 | INR | 469.9 | 469.9 | 459.6 | 460.55 | 460.55 | -4 (-0.86%) | 765 |
| 29 Aug 2017 | INR | 459.9 | 474.9 | 459.9 | 464.55 | 464.55 | +8.25 (+1.81%) | 852 |
| 28 Aug 2017 | INR | 476.25 | 476.25 | 455 | 456.3 | 456.3 | -18.05 (-3.81%) | 3,122 |
| 24 Aug 2017 | INR | 470 | 478.95 | 465.2 | 474.35 | 474.35 | +12.05 (+2.61%) | 3,648 |
| 23 Aug 2017 | INR | 419.4 | 472 | 409.2 | 462.3 | 462.3 | +52 (+12.67%) | 10,805 |
| 22 Aug 2017 | INR | 429.9 | 429.9 | 403 | 410.3 | 410.3 | -17.3 (-4.05%) | 6,329 |
| 21 Aug 2017 | INR | 439 | 440 | 424.05 | 427.6 | 427.6 | -12.9 (-2.93%) | 4,339 |
| 18 Aug 2017 | INR | 440 | 447.95 | 421 | 440.5 | 440.5 | +1.45 (+0.33%) | 5,039 |
| 17 Aug 2017 | INR | 460.55 | 473.05 | 430.1 | 439.05 | 439.05 | -21.4 (-4.65%) | 4,401 |
| 16 Aug 2017 | INR | 475 | 475 | 458.15 | 460.45 | 460.45 | -10.85 (-2.30%) | 4,627 |
| 14 Aug 2017 | INR | 435 | 480 | 422 | 471.3 | 471.3 | -33.6 (-6.65%) | 52,292 |
