| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 445 | 448 | 428.65 | 430.75 | 430.75 | -13.5 (-3.04%) | 11,574 |
| 25 Sep 2017 | INR | 455 | 455 | 441.65 | 444.25 | 444.25 | -7.15 (-1.58%) | 5,255 |
| 22 Sep 2017 | INR | 465 | 465 | 450 | 451.4 | 451.4 | -15 (-3.22%) | 10,220 |
| 21 Sep 2017 | INR | 470.5 | 474.25 | 464.5 | 466.4 | 466.4 | -4.35 (-0.92%) | 5,708 |
| 20 Sep 2017 | INR | 476.25 | 477 | 470 | 470.75 | 470.75 | -4 (-0.84%) | 3,018 |
| 19 Sep 2017 | INR | 452 | 480 | 452 | 474.75 | 474.75 | -0.5 (-0.11%) | 6,446 |
| 18 Sep 2017 | INR | 480 | 480 | 474.5 | 475.25 | 475.25 | -2 (-0.42%) | 5,031 |
| 15 Sep 2017 | INR | 471 | 483.7 | 465.35 | 477.25 | 477.25 | +10.1 (+2.16%) | 13,339 |
| 14 Sep 2017 | INR | 475 | 477 | 465.8 | 467.15 | 467.15 | -5.15 (-1.09%) | 2,785 |
| 13 Sep 2017 | INR | 475 | 479.85 | 470 | 472.3 | 472.3 | -4.4 (-0.92%) | 12,976 |
| 12 Sep 2017 | INR | 480 | 481.85 | 473.6 | 476.7 | 476.7 | -1.65 (-0.34%) | 3,248 |
| 11 Sep 2017 | INR | 478.7 | 483.75 | 476.7 | 478.35 | 478.35 | +6.25 (+1.32%) | 4,261 |
| 8 Sep 2017 | INR | 476 | 481.55 | 469.4 | 472.1 | 472.1 | +0.25 (+0.05%) | 7,952 |
| 7 Sep 2017 | INR | 486.25 | 486.95 | 470.3 | 471.85 | 471.85 | -10.7 (-2.22%) | 9,330 |
| 6 Sep 2017 | INR | 488.7 | 491 | 480 | 482.55 | 482.55 | -9.8 (-1.99%) | 6,032 |
| 5 Sep 2017 | INR | 481 | 495.45 | 481 | 492.35 | 492.35 | +13.25 (+2.77%) | 10,165 |
| 4 Sep 2017 | INR | 479.25 | 487 | 475.25 | 479.1 | 479.1 | -4.85 (-1.00%) | 5,891 |
| 1 Sep 2017 | INR | 473.05 | 489.9 | 473.05 | 483.95 | 483.95 | +14.4 (+3.07%) | 16,887 |
| 31 Aug 2017 | INR | 486 | 489.85 | 468.5 | 469.55 | 469.55 | -14 (-2.90%) | 9,494 |
| 30 Aug 2017 | INR | 480 | 494 | 480 | 483.55 | 483.55 | +1.5 (+0.31%) | 3,992 |
| 29 Aug 2017 | INR | 480 | 487 | 480 | 482.05 | 482.05 | -0.75 (-0.16%) | 5,769 |
| 28 Aug 2017 | INR | 473.45 | 487 | 473.45 | 482.8 | 482.8 | +9.35 (+1.97%) | 40,712 |
| 24 Aug 2017 | INR | 465 | 475 | 461.15 | 473.45 | 473.45 | +13.4 (+2.91%) | 13,073 |
| 23 Aug 2017 | INR | 475 | 479 | 458.15 | 460.05 | 460.05 | -13.7 (-2.89%) | 25,619 |
| 22 Aug 2017 | INR | 490 | 490 | 465 | 473.75 | 473.75 | -17.75 (-3.61%) | 20,279 |
| 21 Aug 2017 | INR | 504.5 | 507.85 | 483.95 | 491.5 | 491.5 | -9.95 (-1.98%) | 7,229 |
| 18 Aug 2017 | INR | 494.5 | 502.9 | 494.5 | 501.45 | 501.45 | -0.6 (-0.12%) | 7,337 |
| 17 Aug 2017 | INR | 506.45 | 512 | 500 | 502.05 | 502.05 | -4.35 (-0.86%) | 5,503 |
| 16 Aug 2017 | INR | 489.9 | 516.4 | 480.95 | 506.4 | 506.4 | +23.05 (+4.77%) | 25,494 |
| 14 Aug 2017 | INR | 479.7 | 487 | 470.05 | 483.35 | 483.35 | +14.9 (+3.18%) | 10,280 |
