| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 531.5 | 571.8 | 515 | 521.2 | 521.2 | -25.7 (-4.70%) | 3,164 |
| 26 Sep 2017 | INR | 520.15 | 550 | 520.15 | 546.9 | 546.9 | +17.3 (+3.27%) | 1,595 |
| 25 Sep 2017 | INR | 538.85 | 538.85 | 515 | 529.6 | 529.6 | -9.25 (-1.72%) | 1,776 |
| 22 Sep 2017 | INR | 542.9 | 554.4 | 530.05 | 538.85 | 538.85 | -1.8 (-0.33%) | 2,707 |
| 21 Sep 2017 | INR | 555 | 561.9 | 539.45 | 540.65 | 540.65 | -11.9 (-2.15%) | 5,088 |
| 20 Sep 2017 | INR | 570 | 574.9 | 544.2 | 552.55 | 552.55 | -15.95 (-2.81%) | 5,533 |
| 19 Sep 2017 | INR | 560 | 579 | 555 | 568.5 | 568.5 | +7.1 (+1.26%) | 2,645 |
| 18 Sep 2017 | INR | 564.05 | 571.95 | 558.2 | 561.4 | 561.4 | -2.65 (-0.47%) | 2,180 |
| 15 Sep 2017 | INR | 570 | 574.8 | 555 | 564.05 | 564.05 | -4.35 (-0.77%) | 2,339 |
| 14 Sep 2017 | INR | 581.95 | 588.5 | 566 | 568.4 | 568.4 | -19.15 (-3.26%) | 4,126 |
| 13 Sep 2017 | INR | 570.6 | 609 | 570 | 587.55 | 587.55 | +17.6 (+3.09%) | 10,760 |
| 12 Sep 2017 | INR | 566.5 | 578.3 | 564 | 569.95 | 569.95 | -4.75 (-0.83%) | 2,289 |
| 11 Sep 2017 | INR | 584.9 | 587.15 | 569 | 574.7 | 574.7 | +29.75 (+5.46%) | 16,748 |
| 8 Sep 2017 | INR | 547.05 | 548 | 539.65 | 544.95 | 544.95 | -1.85 (-0.34%) | 1,253 |
| 7 Sep 2017 | INR | 555.1 | 555.1 | 539.5 | 546.8 | 546.8 | -3.95 (-0.72%) | 1,661 |
| 6 Sep 2017 | INR | 544.95 | 565 | 544.95 | 550.75 | 550.75 | -0.55 (-0.10%) | 2,574 |
| 5 Sep 2017 | INR | 530 | 556 | 518.05 | 551.3 | 551.3 | +18.3 (+3.43%) | 3,128 |
| 4 Sep 2017 | INR | 547.25 | 548.15 | 530.1 | 533 | 533 | -6.8 (-1.26%) | 580 |
| 1 Sep 2017 | INR | 555.9 | 555.9 | 533.1 | 539.8 | 539.8 | -0.25 (-0.05%) | 2,792 |
| 31 Aug 2017 | INR | 514.05 | 544.8 | 514 | 540.05 | 540.05 | +15.25 (+2.91%) | 2,168 |
| 30 Aug 2017 | INR | 520 | 527 | 520 | 524.8 | 524.8 | +0.35 (+0.07%) | 1,813 |
| 29 Aug 2017 | INR | 528 | 535.1 | 513 | 524.45 | 524.45 | -4.2 (-0.79%) | 2,037 |
| 28 Aug 2017 | INR | 523.15 | 531 | 522 | 528.65 | 528.65 | -6.55 (-1.22%) | 1,128 |
| 24 Aug 2017 | INR | 530 | 542 | 521.2 | 535.2 | 535.2 | +6.95 (+1.32%) | 3,717 |
| 23 Aug 2017 | INR | 501.4 | 530.55 | 501.35 | 528.25 | 528.25 | +21.15 (+4.17%) | 6,594 |
| 22 Aug 2017 | INR | 519 | 519 | 501 | 507.1 | 507.1 | -5.05 (-0.99%) | 3,904 |
| 21 Aug 2017 | INR | 525 | 533.65 | 510 | 512.15 | 512.15 | -10.6 (-2.03%) | 2,488 |
| 18 Aug 2017 | INR | 526.05 | 530 | 514.4 | 522.75 | 522.75 | -3.3 (-0.63%) | 1,654 |
| 17 Aug 2017 | INR | 528.95 | 546.95 | 517.6 | 526.05 | 526.05 | -0.3 (-0.06%) | 3,994 |
| 16 Aug 2017 | INR | 531 | 535 | 525 | 526.35 | 526.35 | -3.45 (-0.65%) | 2,233 |
