| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | INR | 569.95 | 582 | 566 | 577.15 | 577.15 | +5.6 (+0.98%) | 550,410 |
| 14 Sep 2017 | INR | 572.85 | 579.35 | 566 | 571.55 | 571.55 | +1.15 (+0.20%) | 302,320 |
| 13 Sep 2017 | INR | 576.7 | 591.7 | 567.35 | 570.4 | 570.4 | -5.1 (-0.89%) | 793,430 |
| 12 Sep 2017 | INR | 579.35 | 581 | 571.1 | 575.5 | 575.5 | -1.4 (-0.24%) | 318,020 |
| 11 Sep 2017 | INR | 584.9 | 586.45 | 573.15 | 576.9 | 576.9 | -1.35 (-0.23%) | 880,420 |
| 8 Sep 2017 | INR | 553.2 | 581.45 | 553 | 578.25 | 578.25 | +26.2 (+4.75%) | 1,850,000 |
| 7 Sep 2017 | INR | 554.9 | 558.5 | 549 | 552.05 | 552.05 | +1.6 (+0.29%) | 364,860 |
| 6 Sep 2017 | INR | 546.95 | 555 | 542.8 | 550.45 | 550.45 | +3.05 (+0.56%) | 421,520 |
| 5 Sep 2017 | INR | 546.9 | 556 | 542.05 | 547.4 | 547.4 | +3.7 (+0.68%) | 536,800 |
| 4 Sep 2017 | INR | 550 | 558.3 | 532 | 543.7 | 543.7 | -12.2 (-2.19%) | 785,810 |
| 1 Sep 2017 | INR | 555.9 | 568.55 | 553.15 | 555.9 | 555.9 | -0.4 (-0.07%) | 821,300 |
| 31 Aug 2017 | INR | 554.4 | 564.4 | 540 | 556.3 | 556.3 | +4.65 (+0.84%) | 723,980 |
| 30 Aug 2017 | INR | 544 | 557.2 | 544 | 551.65 | 551.65 | +11.6 (+2.15%) | 481,210 |
| 29 Aug 2017 | INR | 548 | 558.7 | 536.85 | 540.05 | 540.05 | -8.4 (-1.53%) | 829,050 |
| 28 Aug 2017 | INR | 546.65 | 553.75 | 541.8 | 548.45 | 548.45 | +6.4 (+1.18%) | 637,020 |
| 24 Aug 2017 | INR | 545.95 | 552 | 540 | 542.05 | 542.05 | -2.3 (-0.42%) | 425,060 |
| 23 Aug 2017 | INR | 535.9 | 549 | 531.3 | 544.35 | 544.35 | +13.15 (+2.48%) | 972,270 |
| 22 Aug 2017 | INR | 553.4 | 553.85 | 528 | 531.2 | 531.2 | -12.4 (-2.28%) | 706,820 |
| 21 Aug 2017 | INR | 564.8 | 570.55 | 541 | 543.6 | 543.6 | -16.8 (-3.00%) | 767,800 |
| 18 Aug 2017 | INR | 546 | 563.75 | 533.15 | 560.4 | 560.4 | +11.95 (+2.18%) | 1,130,000 |
| 17 Aug 2017 | INR | 569.2 | 571.05 | 543.2 | 548.45 | 548.45 | -15.95 (-2.83%) | 1,160,000 |
| 16 Aug 2017 | INR | 539.95 | 568.8 | 536.05 | 564.4 | 564.4 | +26.9 (+5.00%) | 1,230,000 |
| 14 Aug 2017 | INR | 537.2 | 557.45 | 532.3 | 537.5 | 537.5 | +13.4 (+2.56%) | 1,620,000 |
| 11 Aug 2017 | INR | 510 | 553.95 | 497 | 524.1 | 524.1 | -6.55 (-1.23%) | 2,780,000 |
| 10 Aug 2017 | INR | 592 | 621 | 520 | 530.65 | 530.65 | -78.5 (-12.89%) | 2,870,000 |
| 9 Aug 2017 | INR | 648 | 649 | 585 | 609.15 | 609.15 | -49.85 (-7.56%) | 1,720,000 |
| 8 Aug 2017 | INR | 695 | 704.05 | 648.5 | 659 | 659 | -34.8 (-5.02%) | 2,690,000 |
| 7 Aug 2017 | INR | 705 | 708 | 685 | 693.8 | 693.8 | -3.85 (-0.55%) | 482,200 |
| 4 Aug 2017 | INR | 693 | 699.5 | 689.2 | 697.65 | 697.65 | +3.65 (+0.53%) | 570,430 |
| 3 Aug 2017 | INR | 690.7 | 705.8 | 686.35 | 694 | 694 | +3.8 (+0.55%) | 782,870 |
