| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 520.65 | 529.8 | 510.5 | 514.05 | 102.81 | -6.5 (-1.25%) | 203,800 |
| 26 Sep 2017 | INR | 532.9 | 532.9 | 512.5 | 520.55 | 104.11 | -3.4 (-0.65%) | 280,130 |
| 25 Sep 2017 | INR | 535.1 | 545.8 | 512 | 523.95 | 104.79 | -16.4 (-3.04%) | 327,920 |
| 22 Sep 2017 | INR | 542 | 547.45 | 535 | 540.35 | 108.07 | -4.95 (-0.91%) | 218,280 |
| 21 Sep 2017 | INR | 550 | 550.1 | 535 | 545.3 | 109.06 | -3.35 (-0.61%) | 195,610 |
| 20 Sep 2017 | INR | 550.9 | 552.3 | 544 | 548.65 | 109.73 | +4.05 (+0.74%) | 167,870 |
| 19 Sep 2017 | INR | 546 | 553.1 | 542 | 544.6 | 108.92 | -1.05 (-0.19%) | 273,550 |
| 18 Sep 2017 | INR | 560 | 560 | 540.25 | 545.65 | 109.13 | -2.6 (-0.47%) | 621,340 |
| 15 Sep 2017 | INR | 540 | 568 | 540 | 548.25 | 109.65 | -1.25 (-0.23%) | 1,990,000 |
| 14 Sep 2017 | INR | 530 | 563 | 528 | 549.5 | 109.9 | +22.6 (+4.29%) | 601,070 |
| 13 Sep 2017 | INR | 540 | 540 | 524 | 526.9 | 105.38 | -6.5 (-1.22%) | 242,560 |
| 12 Sep 2017 | INR | 530.6 | 544.5 | 528 | 533.4 | 106.68 | -6.6 (-1.22%) | 345,410 |
| 11 Sep 2017 | INR | 544.85 | 551.9 | 533.1 | 540 | 108 | -5 (-0.92%) | 1,600,000 |
| 8 Sep 2017 | INR | 547 | 557.4 | 541.75 | 545 | 109 | -4.6 (-0.84%) | 233,140 |
| 7 Sep 2017 | INR | 547.25 | 553.4 | 545 | 549.6 | 109.92 | +3.35 (+0.61%) | 370,080 |
| 6 Sep 2017 | INR | 541.5 | 555.1 | 541.5 | 546.25 | 109.25 | -5.85 (-1.06%) | 227,130 |
| 5 Sep 2017 | INR | 546.95 | 553 | 542.9 | 552.1 | 110.42 | +4.9 (+0.90%) | 218,670 |
| 4 Sep 2017 | INR | 533.05 | 549.95 | 533.05 | 547.2 | 109.44 | +7.5 (+1.39%) | 259,340 |
| 1 Sep 2017 | INR | 526 | 541 | 526 | 539.7 | 107.94 | +12.35 (+2.34%) | 299,890 |
| 31 Aug 2017 | INR | 525 | 537.35 | 522.1 | 527.35 | 105.47 | +7 (+1.35%) | 951,220 |
| 30 Aug 2017 | INR | 509.95 | 523 | 507.95 | 520.35 | 104.07 | +17.5 (+3.48%) | 258,740 |
| 29 Aug 2017 | INR | 500 | 509.8 | 418.9 | 502.85 | 100.57 | -8.05 (-1.58%) | 692,780 |
| 28 Aug 2017 | INR | 521 | 526.5 | 504.95 | 510.9 | 102.18 | -10.45 (-2.00%) | 1,200,000 |
| 24 Aug 2017 | INR | 529.8 | 530 | 518.1 | 521.35 | 104.27 | -3.65 (-0.70%) | 207,640 |
| 23 Aug 2017 | INR | 520 | 526.05 | 515.6 | 525 | 105 | +5.3 (+1.02%) | 264,030 |
| 22 Aug 2017 | INR | 530 | 534.15 | 519 | 519.7 | 103.94 | -6.4 (-1.22%) | 274,410 |
| 21 Aug 2017 | INR | 550 | 554.1 | 523.05 | 526.1 | 105.22 | -8.8 (-1.65%) | 499,060 |
| 18 Aug 2017 | INR | 544.8 | 544.9 | 534 | 534.9 | 106.98 | -9.9 (-1.82%) | 147,120 |
| 17 Aug 2017 | INR | 547 | 551.1 | 542.5 | 544.8 | 108.96 | -2.75 (-0.50%) | 166,610 |
| 16 Aug 2017 | INR | 549.3 | 556.95 | 545.1 | 547.55 | 109.51 | -1.7 (-0.31%) | 183,050 |
