| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 482 | 495 | 482 | 492.4 | 492.4 | +8.7 (+1.80%) | 4,467 |
| 25 Sep 2017 | INR | 530 | 530 | 481 | 483.7 | 483.7 | -4.85 (-0.99%) | 5,916 |
| 22 Sep 2017 | INR | 502.1 | 502.1 | 484.5 | 488.55 | 488.55 | -11.8 (-2.36%) | 6,772 |
| 21 Sep 2017 | INR | 478 | 502 | 478 | 500.35 | 500.35 | +21.05 (+4.39%) | 16,578 |
| 20 Sep 2017 | INR | 484.95 | 495.6 | 469.75 | 479.3 | 479.3 | -5 (-1.03%) | 6,463 |
| 19 Sep 2017 | INR | 491 | 493.8 | 478.95 | 484.3 | 484.3 | -6.45 (-1.31%) | 7,930 |
| 18 Sep 2017 | INR | 483.5 | 495.65 | 483.5 | 490.75 | 490.75 | +4.55 (+0.94%) | 4,364 |
| 15 Sep 2017 | INR | 500.9 | 501 | 478.3 | 486.2 | 486.2 | -16.9 (-3.36%) | 12,576 |
| 14 Sep 2017 | INR | 521 | 521 | 501.1 | 503.1 | 503.1 | -7.5 (-1.47%) | 4,118 |
| 13 Sep 2017 | INR | 498 | 512.95 | 498 | 510.6 | 510.6 | +9.2 (+1.83%) | 3,558 |
| 12 Sep 2017 | INR | 500 | 503.5 | 497.4 | 501.4 | 501.4 | +0.9 (+0.18%) | 2,621 |
| 11 Sep 2017 | INR | 499.3 | 504 | 498 | 500.5 | 500.5 | +1.4 (+0.28%) | 3,006 |
| 8 Sep 2017 | INR | 501 | 510 | 497 | 499.1 | 499.1 | -4.4 (-0.87%) | 3,717 |
| 7 Sep 2017 | INR | 511.3 | 511.9 | 503 | 503.5 | 503.5 | -1.6 (-0.32%) | 1,540 |
| 6 Sep 2017 | INR | 505 | 520 | 502 | 505.1 | 505.1 | +0.1 (+0.02%) | 7,333 |
| 5 Sep 2017 | INR | 512 | 514.45 | 504 | 505 | 505 | -7.95 (-1.55%) | 3,791 |
| 4 Sep 2017 | INR | 524.4 | 525 | 510.2 | 512.95 | 512.95 | -4.65 (-0.90%) | 6,919 |
| 1 Sep 2017 | INR | 524 | 530.9 | 515.9 | 517.6 | 517.6 | -0.9 (-0.17%) | 4,645 |
| 31 Aug 2017 | INR | 505 | 520 | 504.6 | 518.5 | 518.5 | +11.65 (+2.30%) | 3,303 |
| 30 Aug 2017 | INR | 524 | 524 | 505.2 | 506.85 | 506.85 | -0.35 (-0.07%) | 2,771 |
| 29 Aug 2017 | INR | 515 | 516.7 | 506.55 | 507.2 | 507.2 | -6.55 (-1.27%) | 1,267 |
| 28 Aug 2017 | INR | 515 | 516 | 509.9 | 513.75 | 513.75 | +4 (+0.78%) | 2,029 |
| 24 Aug 2017 | INR | 516.05 | 519.7 | 506 | 509.75 | 509.75 | +4.1 (+0.81%) | 9,237 |
| 23 Aug 2017 | INR | 511.45 | 513.85 | 503.3 | 505.65 | 505.65 | -6.25 (-1.22%) | 1,592 |
| 22 Aug 2017 | INR | 515.5 | 520 | 507 | 511.9 | 511.9 | -2.3 (-0.45%) | 2,495 |
| 21 Aug 2017 | INR | 522.8 | 525.05 | 510.1 | 514.2 | 514.2 | -1.35 (-0.26%) | 6,064 |
| 18 Aug 2017 | INR | 511.65 | 523 | 511.65 | 515.55 | 515.55 | +1.75 (+0.34%) | 2,664 |
| 17 Aug 2017 | INR | 516.4 | 523 | 511.1 | 513.8 | 513.8 | -1.25 (-0.24%) | 2,456 |
| 16 Aug 2017 | INR | 520.1 | 527.5 | 511.3 | 515.05 | 515.05 | -4.4 (-0.85%) | 2,792 |
| 14 Aug 2017 | INR | 512.5 | 523.05 | 512.5 | 519.45 | 519.45 | +7.8 (+1.52%) | 3,187 |
