| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 490 | 497 | 488.1 | 491.5 | 491.5 | +1.05 (+0.21%) | 41,905 |
| 25 Sep 2017 | INR | 495.2 | 496.7 | 483 | 490.45 | 490.45 | -3.3 (-0.67%) | 87,985 |
| 22 Sep 2017 | INR | 510 | 510 | 490.35 | 493.75 | 493.75 | -16.95 (-3.32%) | 172,338 |
| 21 Sep 2017 | INR | 515 | 521.35 | 506.25 | 510.7 | 510.7 | -4.45 (-0.86%) | 73,836 |
| 20 Sep 2017 | INR | 511.05 | 519 | 511.05 | 515.15 | 515.15 | +4.5 (+0.88%) | 70,962 |
| 19 Sep 2017 | INR | 511 | 514.75 | 508 | 510.65 | 510.65 | -0.6 (-0.12%) | 43,925 |
| 18 Sep 2017 | INR | 511 | 516.6 | 510.4 | 511.25 | 511.25 | +4.6 (+0.91%) | 69,774 |
| 15 Sep 2017 | INR | 504.85 | 508.55 | 499.75 | 506.65 | 506.65 | +1.8 (+0.36%) | 52,230 |
| 14 Sep 2017 | INR | 505 | 509.6 | 501.5 | 504.85 | 504.85 | +3.95 (+0.79%) | 73,386 |
| 13 Sep 2017 | INR | 513 | 516.8 | 498.15 | 500.9 | 500.9 | -6.05 (-1.19%) | 104,928 |
| 12 Sep 2017 | INR | 497 | 509.3 | 492.35 | 506.95 | 506.95 | +10.15 (+2.04%) | 189,205 |
| 11 Sep 2017 | INR | 488.5 | 502.9 | 488.5 | 496.8 | 496.8 | +8.7 (+1.78%) | 98,142 |
| 8 Sep 2017 | INR | 490.5 | 494.05 | 484.4 | 488.1 | 488.1 | -4.6 (-0.93%) | 50,594 |
| 7 Sep 2017 | INR | 495.05 | 499 | 491.5 | 492.7 | 492.7 | +0.45 (+0.09%) | 49,013 |
| 6 Sep 2017 | INR | 489.35 | 498.2 | 488.5 | 492.25 | 492.25 | -0.7 (-0.14%) | 57,654 |
| 5 Sep 2017 | INR | 495 | 497 | 489.1 | 492.95 | 492.95 | +0.6 (+0.12%) | 54,304 |
| 4 Sep 2017 | INR | 490 | 495.85 | 483.15 | 492.35 | 492.35 | +5.8 (+1.19%) | 104,466 |
| 1 Sep 2017 | INR | 490 | 493.9 | 485 | 486.55 | 486.55 | -1.8 (-0.37%) | 49,489 |
| 31 Aug 2017 | INR | 485.55 | 491 | 483.1 | 488.35 | 488.35 | +2.75 (+0.57%) | 48,098 |
| 30 Aug 2017 | INR | 484.5 | 487.95 | 482.4 | 485.6 | 485.6 | +2.85 (+0.59%) | 69,941 |
| 29 Aug 2017 | INR | 493.9 | 493.9 | 478.55 | 482.75 | 482.75 | -8.25 (-1.68%) | 75,298 |
| 28 Aug 2017 | INR | 488 | 496 | 488 | 491 | 491 | +3.95 (+0.81%) | 74,944 |
| 24 Aug 2017 | INR | 484 | 488.9 | 473 | 487.05 | 487.05 | +10.55 (+2.21%) | 57,510 |
| 23 Aug 2017 | INR | 473 | 478.9 | 471.5 | 476.5 | 476.5 | +4.55 (+0.96%) | 49,689 |
| 22 Aug 2017 | INR | 488 | 488 | 468.8 | 471.95 | 471.95 | -2.2 (-0.46%) | 38,234 |
| 21 Aug 2017 | INR | 482.15 | 483.25 | 471.9 | 474.15 | 474.15 | -3.35 (-0.70%) | 64,487 |
| 18 Aug 2017 | INR | 469.9 | 480 | 464.8 | 477.5 | 477.5 | +4.7 (+0.99%) | 95,302 |
| 17 Aug 2017 | INR | 466 | 475.35 | 465 | 472.8 | 472.8 | +7.35 (+1.58%) | 49,126 |
| 16 Aug 2017 | INR | 480 | 481.2 | 459.6 | 465.45 | 465.45 | -10.45 (-2.20%) | 88,604 |
| 14 Aug 2017 | INR | 455 | 478 | 455 | 475.9 | 475.9 | +17.1 (+3.73%) | 48,619 |
