| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 565.45 | 574.5 | 560.05 | 567.1 | 567.1 | +4.65 (+0.83%) | 8,107 |
| 25 Sep 2017 | INR | 567.95 | 567.95 | 558.05 | 562.45 | 562.45 | -0.85 (-0.15%) | 7,198 |
| 22 Sep 2017 | INR | 570 | 577.15 | 561.2 | 563.3 | 563.3 | -14.15 (-2.45%) | 5,217 |
| 21 Sep 2017 | INR | 579.9 | 584.2 | 570.25 | 577.45 | 577.45 | -5.05 (-0.87%) | 9,953 |
| 20 Sep 2017 | INR | 581 | 584.65 | 578.65 | 582.5 | 582.5 | +1.55 (+0.27%) | 10,457 |
| 19 Sep 2017 | INR | 587.3 | 587.3 | 578.05 | 580.95 | 580.95 | -2.5 (-0.43%) | 3,121 |
| 18 Sep 2017 | INR | 569 | 589.45 | 569 | 583.45 | 583.45 | +14.2 (+2.49%) | 515,409 |
| 15 Sep 2017 | INR | 575 | 580.6 | 565.25 | 569.25 | 569.25 | -5 (-0.87%) | 5,707 |
| 14 Sep 2017 | INR | 591.95 | 593.15 | 572.15 | 574.25 | 574.25 | -14.8 (-2.51%) | 6,593 |
| 13 Sep 2017 | INR | 600 | 600 | 584.15 | 589.05 | 589.05 | -6.75 (-1.13%) | 8,614 |
| 12 Sep 2017 | INR | 583.45 | 602.6 | 576.95 | 595.8 | 595.8 | +10.8 (+1.85%) | 23,639 |
| 11 Sep 2017 | INR | 593 | 593 | 579.55 | 585 | 585 | -1.4 (-0.24%) | 7,420 |
| 8 Sep 2017 | INR | 563.4 | 591.6 | 560 | 586.4 | 586.4 | +24.75 (+4.41%) | 24,810 |
| 7 Sep 2017 | INR | 580 | 583.95 | 560 | 561.65 | 561.65 | -16.1 (-2.79%) | 15,522 |
| 6 Sep 2017 | INR | 578 | 583.75 | 576.95 | 577.75 | 577.75 | -6.3 (-1.08%) | 4,926 |
| 5 Sep 2017 | INR | 573 | 589 | 573 | 584.05 | 584.05 | +11.05 (+1.93%) | 7,454 |
| 4 Sep 2017 | INR | 582.9 | 588.25 | 570.55 | 573 | 573 | -8.75 (-1.50%) | 7,229 |
| 1 Sep 2017 | INR | 590 | 597.15 | 580.1 | 581.75 | 581.75 | -9.25 (-1.57%) | 15,382 |
| 31 Aug 2017 | INR | 590.15 | 595.2 | 585.5 | 591 | 591 | +0.35 (+0.06%) | 9,308 |
| 30 Aug 2017 | INR | 608.8 | 608.8 | 586.3 | 590.65 | 590.65 | -8.4 (-1.40%) | 11,881 |
| 29 Aug 2017 | INR | 597.5 | 611.8 | 589.7 | 599.05 | 599.05 | -4.2 (-0.70%) | 24,360 |
| 28 Aug 2017 | INR | 600 | 606.6 | 594.05 | 603.25 | 603.25 | +1.75 (+0.29%) | 14,527 |
| 24 Aug 2017 | INR | 601.1 | 606.75 | 592.45 | 601.5 | 601.5 | +2.3 (+0.38%) | 22,802 |
| 23 Aug 2017 | INR | 595.05 | 607.05 | 589.25 | 599.2 | 599.2 | +13.15 (+2.24%) | 25,976 |
| 22 Aug 2017 | INR | 601 | 606.75 | 582.2 | 586.05 | 586.05 | -13.85 (-2.31%) | 13,683 |
| 21 Aug 2017 | INR | 592 | 605 | 581 | 599.9 | 599.9 | +9.9 (+1.68%) | 26,808 |
| 18 Aug 2017 | INR | 580 | 595 | 570.55 | 590 | 590 | +7.65 (+1.31%) | 127,806 |
| 17 Aug 2017 | INR | 591 | 606.1 | 572.2 | 582.35 | 582.35 | -4.8 (-0.82%) | 81,677 |
| 16 Aug 2017 | INR | 543.95 | 598 | 539.9 | 587.15 | 587.15 | +47.95 (+8.89%) | 103,150 |
| 14 Aug 2017 | INR | 533.7 | 548 | 533.25 | 539.2 | 539.2 | +13.45 (+2.56%) | 13,116 |
