| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 598 | 628.85 | 587 | 618.9 | 618.9 | +21.6 (+3.62%) | 66,041 |
| 25 Sep 2017 | INR | 604 | 604.85 | 585.8 | 597.3 | 597.3 | -6.7 (-1.11%) | 25,203 |
| 22 Sep 2017 | INR | 603.5 | 612.8 | 600 | 604 | 604 | +1 (+0.17%) | 55,599 |
| 21 Sep 2017 | INR | 614.35 | 614.35 | 594 | 603 | 603 | -5.55 (-0.91%) | 23,454 |
| 20 Sep 2017 | INR | 611.8 | 621.85 | 605.75 | 608.55 | 608.55 | -0.9 (-0.15%) | 257,572 |
| 19 Sep 2017 | INR | 621.85 | 624 | 605.25 | 609.45 | 609.45 | -9 (-1.46%) | 31,148 |
| 18 Sep 2017 | INR | 616 | 625.5 | 610.35 | 618.45 | 618.45 | -1 (-0.16%) | 26,088 |
| 15 Sep 2017 | INR | 634 | 637.8 | 610 | 619.45 | 619.45 | -8.65 (-1.38%) | 58,763 |
| 14 Sep 2017 | INR | 652 | 655.05 | 623 | 628.1 | 628.1 | -4.8 (-0.76%) | 57,930 |
| 13 Sep 2017 | INR | 658.6 | 679.25 | 625.35 | 632.9 | 632.9 | -20.15 (-3.09%) | 97,630 |
| 12 Sep 2017 | INR | 605 | 659 | 605 | 653.05 | 653.05 | +51.4 (+8.54%) | 119,803 |
| 11 Sep 2017 | INR | 582.2 | 604.3 | 582 | 601.65 | 601.65 | +9.45 (+1.60%) | 93,506 |
| 8 Sep 2017 | INR | 604.75 | 608.6 | 580.45 | 592.2 | 592.2 | -16.4 (-2.69%) | 13,883 |
| 7 Sep 2017 | INR | 610 | 613 | 600 | 608.6 | 608.6 | +3.8 (+0.63%) | 18,003 |
| 6 Sep 2017 | INR | 601.8 | 613.45 | 601.8 | 604.8 | 604.8 | -0.7 (-0.12%) | 10,293 |
| 5 Sep 2017 | INR | 618 | 618 | 588.05 | 605.5 | 605.5 | +5.45 (+0.91%) | 32,028 |
| 4 Sep 2017 | INR | 600 | 616 | 579 | 600.05 | 600.05 | +3.8 (+0.64%) | 52,206 |
| 1 Sep 2017 | INR | 578.5 | 598.5 | 578.5 | 596.25 | 596.25 | +17.75 (+3.07%) | 35,689 |
| 31 Aug 2017 | INR | 569.45 | 583 | 569.45 | 578.5 | 578.5 | +11.5 (+2.03%) | 69,822 |
| 30 Aug 2017 | INR | 545.7 | 570 | 541 | 567 | 567 | +27.3 (+5.06%) | 79,603 |
| 29 Aug 2017 | INR | 534.95 | 542.2 | 530 | 539.7 | 539.7 | +0.8 (+0.15%) | 20,202 |
| 28 Aug 2017 | INR | 523.25 | 554 | 522.85 | 538.9 | 538.9 | +20.25 (+3.90%) | 107,964 |
| 24 Aug 2017 | INR | 511.75 | 520.5 | 511.75 | 518.65 | 518.65 | +8.95 (+1.76%) | 31,529 |
| 23 Aug 2017 | INR | 514.1 | 514.1 | 509.1 | 509.7 | 509.7 | +0.4 (+0.08%) | 17,664 |
| 22 Aug 2017 | INR | 512.85 | 514.5 | 508.3 | 509.3 | 509.3 | -0.25 (-0.05%) | 5,725 |
| 21 Aug 2017 | INR | 511.9 | 514.9 | 508 | 509.55 | 509.55 | -0.4 (-0.08%) | 4,347 |
| 18 Aug 2017 | INR | 507.25 | 516.1 | 506.35 | 509.95 | 509.95 | +1.05 (+0.21%) | 9,010 |
| 17 Aug 2017 | INR | 515.55 | 518.5 | 505 | 508.9 | 508.9 | -2.6 (-0.51%) | 14,616 |
| 16 Aug 2017 | INR | 507.45 | 523.3 | 507.45 | 511.5 | 511.5 | +2.3 (+0.45%) | 31,033 |
| 14 Aug 2017 | INR | 503.6 | 514 | 501.65 | 509.2 | 509.2 | +11.8 (+2.37%) | 14,699 |
