| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 551.35 | 552.95 | 525 | 533.3 | 533.3 | -6.65 (-1.23%) | 8,759 |
| 26 Sep 2017 | INR | 539.3 | 548.95 | 523.1 | 539.95 | 539.95 | +0.65 (+0.12%) | 5,341 |
| 25 Sep 2017 | INR | 556.9 | 556.9 | 532.05 | 539.3 | 539.3 | -13.6 (-2.46%) | 5,468 |
| 22 Sep 2017 | INR | 560 | 569.4 | 545 | 552.9 | 552.9 | -14.2 (-2.50%) | 7,072 |
| 21 Sep 2017 | INR | 570.05 | 572.95 | 556 | 567.1 | 567.1 | +2.2 (+0.39%) | 3,561 |
| 20 Sep 2017 | INR | 566.4 | 573.5 | 555 | 564.9 | 564.9 | +5.3 (+0.95%) | 5,480 |
| 19 Sep 2017 | INR | 567 | 567 | 555.4 | 559.6 | 559.6 | +7.9 (+1.43%) | 3,058 |
| 18 Sep 2017 | INR | 557 | 565 | 547.6 | 551.7 | 551.7 | +7.65 (+1.41%) | 10,049 |
| 15 Sep 2017 | INR | 537 | 556.95 | 525.75 | 544.05 | 544.05 | +1.75 (+0.32%) | 3,043 |
| 14 Sep 2017 | INR | 542 | 545.4 | 535 | 542.3 | 542.3 | +3.9 (+0.72%) | 2,227 |
| 13 Sep 2017 | INR | 564 | 564 | 531 | 538.4 | 538.4 | -14.85 (-2.68%) | 7,816 |
| 12 Sep 2017 | INR | 572 | 572 | 551 | 553.25 | 553.25 | -15.25 (-2.68%) | 6,945 |
| 11 Sep 2017 | INR | 583.95 | 583.95 | 557.05 | 568.5 | 568.5 | -5.55 (-0.97%) | 4,264 |
| 8 Sep 2017 | INR | 546 | 580 | 546 | 574.05 | 574.05 | +10 (+1.77%) | 12,417 |
| 7 Sep 2017 | INR | 580 | 580 | 545 | 564.05 | 564.05 | -11.15 (-1.94%) | 13,156 |
| 6 Sep 2017 | INR | 539.95 | 580 | 526.05 | 575.2 | 575.2 | +39.5 (+7.37%) | 52,674 |
| 5 Sep 2017 | INR | 523 | 538.5 | 522.9 | 535.7 | 535.7 | +15.3 (+2.94%) | 4,283 |
| 4 Sep 2017 | INR | 529.65 | 532.95 | 505.9 | 520.4 | 520.4 | -8.25 (-1.56%) | 8,241 |
| 1 Sep 2017 | INR | 536.25 | 536.25 | 526 | 528.65 | 528.65 | -6.1 (-1.14%) | 2,266 |
| 31 Aug 2017 | INR | 546.4 | 548 | 526.55 | 534.75 | 534.75 | +3.7 (+0.70%) | 2,843 |
| 30 Aug 2017 | INR | 531.55 | 535 | 528 | 531.05 | 531.05 | -0.85 (-0.16%) | 4,471 |
| 29 Aug 2017 | INR | 533.05 | 535 | 525 | 531.9 | 531.9 | -3.65 (-0.68%) | 2,194 |
| 28 Aug 2017 | INR | 525 | 540 | 522.8 | 535.55 | 535.55 | +2.25 (+0.42%) | 3,959 |
| 24 Aug 2017 | INR | 530 | 540 | 519.9 | 533.3 | 533.3 | +8.9 (+1.70%) | 3,443 |
| 23 Aug 2017 | INR | 522.25 | 526.9 | 516.6 | 524.4 | 524.4 | -6.25 (-1.18%) | 3,769 |
| 22 Aug 2017 | INR | 529.1 | 535 | 517.1 | 530.65 | 530.65 | +4.75 (+0.90%) | 15,363 |
| 21 Aug 2017 | INR | 529 | 531 | 514 | 525.9 | 525.9 | -3.25 (-0.61%) | 6,777 |
| 18 Aug 2017 | INR | 507.8 | 534.65 | 506.1 | 529.15 | 529.15 | +15.05 (+2.93%) | 11,479 |
| 17 Aug 2017 | INR | 507.1 | 518.2 | 500 | 514.1 | 514.1 | +9.55 (+1.89%) | 17,275 |
| 16 Aug 2017 | INR | 510 | 518.4 | 499.05 | 504.55 | 504.55 | -6.75 (-1.32%) | 39,226 |
