| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 509 | 531.15 | 508 | 528.15 | 528.15 | +16.25 (+3.17%) | 29,620 |
| 25 Sep 2017 | INR | 521 | 532.65 | 505.35 | 511.9 | 511.9 | -19.4 (-3.65%) | 43,739 |
| 22 Sep 2017 | INR | 551.15 | 551.85 | 526.25 | 531.3 | 531.3 | -26.45 (-4.74%) | 34,678 |
| 21 Sep 2017 | INR | 573.95 | 576.35 | 553.5 | 557.75 | 557.75 | -16.65 (-2.90%) | 49,653 |
| 20 Sep 2017 | INR | 573.55 | 580.55 | 572 | 574.4 | 574.4 | +2.55 (+0.45%) | 12,689 |
| 19 Sep 2017 | INR | 572 | 582.6 | 569.8 | 571.85 | 571.85 | -6.2 (-1.07%) | 18,478 |
| 18 Sep 2017 | INR | 582.9 | 583 | 576.55 | 578.05 | 578.05 | +1.7 (+0.29%) | 17,212 |
| 15 Sep 2017 | INR | 569.5 | 582.5 | 568 | 576.35 | 576.35 | +5.9 (+1.03%) | 27,810 |
| 14 Sep 2017 | INR | 576.95 | 578.55 | 566 | 570.45 | 570.45 | -0.4 (-0.07%) | 23,760 |
| 13 Sep 2017 | INR | 577.75 | 591 | 567 | 570.85 | 570.85 | -5.95 (-1.03%) | 51,775 |
| 12 Sep 2017 | INR | 578.75 | 580.95 | 572.4 | 576.8 | 576.8 | -0.75 (-0.13%) | 25,754 |
| 11 Sep 2017 | INR | 583.9 | 586.45 | 575 | 577.55 | 577.55 | -1.75 (-0.30%) | 42,600 |
| 8 Sep 2017 | INR | 556.5 | 581.85 | 553 | 579.3 | 579.3 | +27.45 (+4.97%) | 118,991 |
| 7 Sep 2017 | INR | 553.85 | 558 | 549.05 | 551.85 | 551.85 | +1.6 (+0.29%) | 27,507 |
| 6 Sep 2017 | INR | 547.2 | 555 | 544.55 | 550.25 | 550.25 | +3.2 (+0.58%) | 25,285 |
| 5 Sep 2017 | INR | 547.8 | 555.85 | 545 | 547.05 | 547.05 | +3.75 (+0.69%) | 38,526 |
| 4 Sep 2017 | INR | 551 | 558.15 | 532.6 | 543.3 | 543.3 | -13.5 (-2.42%) | 53,160 |
| 1 Sep 2017 | INR | 559 | 568 | 553.95 | 556.8 | 556.8 | -0.65 (-0.12%) | 38,772 |
| 31 Aug 2017 | INR | 545.75 | 564.15 | 541 | 557.45 | 557.45 | +7.2 (+1.31%) | 37,854 |
| 30 Aug 2017 | INR | 545.7 | 556.2 | 545.45 | 550.25 | 550.25 | +9.9 (+1.83%) | 34,229 |
| 29 Aug 2017 | INR | 545 | 558.7 | 537.75 | 540.35 | 540.35 | -8.7 (-1.58%) | 55,909 |
| 28 Aug 2017 | INR | 525 | 553.55 | 525 | 549.05 | 549.05 | +7.8 (+1.44%) | 29,442 |
| 24 Aug 2017 | INR | 544.35 | 551.9 | 538.45 | 541.25 | 541.25 | -2.3 (-0.42%) | 27,504 |
| 23 Aug 2017 | INR | 526 | 548.8 | 526 | 543.55 | 543.55 | +12.5 (+2.35%) | 80,380 |
| 22 Aug 2017 | INR | 545.5 | 553.5 | 529.1 | 531.05 | 531.05 | -11.1 (-2.05%) | 62,170 |
| 21 Aug 2017 | INR | 564.35 | 570.15 | 527 | 542.15 | 542.15 | -18.65 (-3.33%) | 96,305 |
| 18 Aug 2017 | INR | 549 | 564.35 | 525 | 560.8 | 560.8 | +12.2 (+2.22%) | 75,975 |
| 17 Aug 2017 | INR | 567.9 | 571.75 | 543 | 548.6 | 548.6 | -14.45 (-2.57%) | 88,644 |
| 16 Aug 2017 | INR | 542.9 | 569.5 | 537 | 563.05 | 563.05 | +28 (+5.23%) | 146,736 |
| 14 Aug 2017 | INR | 545 | 557.05 | 532 | 535.05 | 535.05 | +10.5 (+2.00%) | 136,946 |
