| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 512.5 | 514.25 | 509.55 | 511 | 151.4074 | -0.45 (-0.09%) | 809 |
| 25 Sep 2017 | INR | 516.6 | 516.6 | 504.2 | 511.45 | 151.5407 | -10.15 (-1.95%) | 2,548 |
| 22 Sep 2017 | INR | 529.05 | 529.05 | 520 | 521.6 | 154.5481 | -7.1 (-1.34%) | 1,980 |
| 21 Sep 2017 | INR | 537.65 | 540.1 | 526.55 | 528.7 | 156.6519 | -7.85 (-1.46%) | 3,025 |
| 20 Sep 2017 | INR | 536 | 540 | 533.05 | 536.55 | 158.9778 | -2.25 (-0.42%) | 6,668 |
| 19 Sep 2017 | INR | 534.15 | 544.75 | 534 | 538.8 | 159.6444 | +6.8 (+1.28%) | 2,367 |
| 18 Sep 2017 | INR | 543.7 | 543.7 | 531 | 532 | 157.6296 | -7.2 (-1.34%) | 2,098 |
| 15 Sep 2017 | INR | 532.5 | 543 | 531 | 539.2 | 159.763 | +5.9 (+1.11%) | 2,386 |
| 14 Sep 2017 | INR | 535.7 | 537.95 | 522.7 | 533.3 | 158.0148 | -0.05 (-0.01%) | 1,287 |
| 13 Sep 2017 | INR | 527.85 | 538.45 | 526.7 | 533.35 | 158.0296 | +9.85 (+1.88%) | 1,328 |
| 12 Sep 2017 | INR | 527.95 | 537.5 | 522.2 | 523.5 | 155.1111 | -7.15 (-1.35%) | 1,011 |
| 11 Sep 2017 | INR | 534.1 | 538.4 | 520.55 | 530.65 | 157.2296 | -1 (-0.19%) | 2,934 |
| 8 Sep 2017 | INR | 516.45 | 543 | 516.45 | 531.65 | 157.5259 | +9.5 (+1.82%) | 2,056 |
| 7 Sep 2017 | INR | 528.1 | 531.35 | 520.2 | 522.15 | 154.7111 | -2.3 (-0.44%) | 1,583 |
| 6 Sep 2017 | INR | 524 | 526.1 | 518.05 | 524.45 | 155.3926 | +9.1 (+1.77%) | 1,452 |
| 5 Sep 2017 | INR | 520 | 520 | 501.15 | 515.35 | 152.6963 | -4.1 (-0.79%) | 5,801 |
| 4 Sep 2017 | INR | 530.3 | 532.95 | 518.1 | 519.45 | 153.9111 | -10.2 (-1.93%) | 421 |
| 1 Sep 2017 | INR | 520.3 | 531.75 | 520.3 | 529.65 | 156.9333 | +5.35 (+1.02%) | 1,393 |
| 31 Aug 2017 | INR | 515.9 | 526 | 515.8 | 524.3 | 155.3481 | +6.15 (+1.19%) | 1,911 |
| 30 Aug 2017 | INR | 533.75 | 533.75 | 515.65 | 518.15 | 153.5259 | -3.95 (-0.76%) | 1,421 |
| 29 Aug 2017 | INR | 542 | 542 | 518 | 522.1 | 154.6963 | -20.7 (-3.81%) | 5,386 |
| 28 Aug 2017 | INR | 543.15 | 548 | 539.6 | 542.8 | 160.8296 | +0.95 (+0.18%) | 2,586 |
| 24 Aug 2017 | INR | 540.4 | 544 | 536.55 | 541.85 | 160.5481 | +7.85 (+1.47%) | 2,835 |
| 23 Aug 2017 | INR | 554 | 557.05 | 531.1 | 534 | 158.2222 | -11.25 (-2.06%) | 2,377 |
| 22 Aug 2017 | INR | 564.95 | 573.3 | 536.35 | 545.25 | 161.5556 | -10.85 (-1.95%) | 4,636 |
| 21 Aug 2017 | INR | 549.5 | 563 | 549.35 | 556.1 | 164.7704 | +8.95 (+1.64%) | 13,992 |
| 18 Aug 2017 | INR | 512.3 | 550 | 512.3 | 547.15 | 162.1185 | +26.35 (+5.06%) | 539,294 |
| 17 Aug 2017 | INR | 518 | 522.95 | 516 | 520.8 | 154.3111 | +2.55 (+0.49%) | 369 |
| 16 Aug 2017 | INR | 514.9 | 523 | 514.9 | 518.25 | 153.5556 | +3.15 (+0.61%) | 1,719 |
| 14 Aug 2017 | INR | 512 | 522 | 512 | 515.1 | 152.6222 | +1.9 (+0.37%) | 1,145 |
