| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 541 | 557 | 504.4 | 547.3 | 547.3 | +5.05 (+0.93%) | 80,287 |
| 22 Sep 2017 | INR | 550 | 550 | 535.5 | 542.25 | 542.25 | -5.95 (-1.09%) | 40,372 |
| 21 Sep 2017 | INR | 546.6 | 574 | 532.25 | 548.2 | 548.2 | +5.15 (+0.95%) | 1,010,498 |
| 20 Sep 2017 | INR | 541.45 | 548.65 | 540.45 | 543.05 | 543.05 | +5.95 (+1.11%) | 18,723 |
| 19 Sep 2017 | INR | 553 | 553 | 535 | 537.1 | 537.1 | -14.95 (-2.71%) | 28,200 |
| 18 Sep 2017 | INR | 554.8 | 555.95 | 542.9 | 552.05 | 552.05 | +2.05 (+0.37%) | 40,889 |
| 15 Sep 2017 | INR | 525 | 555.75 | 522.2 | 550 | 550 | +22.25 (+4.22%) | 105,970 |
| 14 Sep 2017 | INR | 539.35 | 541.6 | 525.4 | 527.75 | 527.75 | -8.1 (-1.51%) | 40,088 |
| 13 Sep 2017 | INR | 560.9 | 560.9 | 535 | 535.85 | 535.85 | -21.5 (-3.86%) | 76,506 |
| 12 Sep 2017 | INR | 569.75 | 569.75 | 554.75 | 557.35 | 557.35 | -6.7 (-1.19%) | 38,118 |
| 11 Sep 2017 | INR | 557 | 573.3 | 557 | 564.05 | 564.05 | +10.5 (+1.90%) | 45,832 |
| 8 Sep 2017 | INR | 571 | 577.6 | 544.25 | 553.55 | 553.55 | -16.3 (-2.86%) | 94,279 |
| 7 Sep 2017 | INR | 584 | 586.5 | 566.5 | 569.85 | 569.85 | -8.9 (-1.54%) | 84,299 |
| 6 Sep 2017 | INR | 579.75 | 588.3 | 571.7 | 578.75 | 578.75 | +1.2 (+0.21%) | 77,792 |
| 5 Sep 2017 | INR | 572 | 592.7 | 571.6 | 577.55 | 577.55 | +7.8 (+1.37%) | 96,969 |
| 4 Sep 2017 | INR | 549 | 576 | 540.95 | 569.75 | 569.75 | +20.9 (+3.81%) | 170,108 |
| 1 Sep 2017 | INR | 535.2 | 556.9 | 534 | 548.85 | 548.85 | +14.95 (+2.80%) | 119,146 |
| 31 Aug 2017 | INR | 509 | 541.9 | 509 | 533.9 | 533.9 | +24.65 (+4.84%) | 169,139 |
| 30 Aug 2017 | INR | 504 | 512.5 | 503.7 | 509.25 | 509.25 | +7.7 (+1.54%) | 59,731 |
| 29 Aug 2017 | INR | 503.95 | 510.55 | 500 | 501.55 | 501.55 | -4.1 (-0.81%) | 36,465 |
| 28 Aug 2017 | INR | 507 | 516.35 | 500 | 505.65 | 505.65 | +1 (+0.20%) | 290,052 |
| 24 Aug 2017 | INR | 507 | 517.95 | 502.4 | 504.65 | 504.65 | -0.95 (-0.19%) | 79,291 |
| 23 Aug 2017 | INR | 489 | 511.8 | 489 | 505.6 | 505.6 | +18.4 (+3.78%) | 127,151 |
| 22 Aug 2017 | INR | 489.3 | 494.95 | 486 | 487.2 | 487.2 | +1.1 (+0.23%) | 62,159 |
| 21 Aug 2017 | INR | 488 | 494.5 | 481 | 486.1 | 486.1 | +5.75 (+1.20%) | 57,579 |
| 18 Aug 2017 | INR | 489 | 489 | 470 | 480.35 | 480.35 | -9.35 (-1.91%) | 48,886 |
| 17 Aug 2017 | INR | 494 | 503.05 | 485.55 | 489.7 | 489.7 | -2.35 (-0.48%) | 234,474 |
| 16 Aug 2017 | INR | 463.4 | 497 | 463.4 | 492.05 | 492.05 | +28.65 (+6.18%) | 142,076 |
| 14 Aug 2017 | INR | 445 | 468 | 445 | 463.4 | 463.4 | +20.6 (+4.65%) | 487,904 |
| 11 Aug 2017 | INR | 435 | 445.65 | 422.6 | 442.8 | 442.8 | +2.8 (+0.64%) | 72,454 |
