| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 564 | 569.9 | 541.8 | 545.15 | 545.15 | -10.5 (-1.89%) | 1,114 |
| 26 Sep 2017 | INR | 551.9 | 563.65 | 549 | 555.65 | 555.65 | +8.6 (+1.57%) | 1,337 |
| 25 Sep 2017 | INR | 551.9 | 552.9 | 540 | 547.05 | 547.05 | -2.2 (-0.40%) | 2,836 |
| 22 Sep 2017 | INR | 551.9 | 551.9 | 548.75 | 549.25 | 549.25 | -2.05 (-0.37%) | 3,040 |
| 21 Sep 2017 | INR | 549.35 | 556 | 549.3 | 551.3 | 551.3 | -1.95 (-0.35%) | 1,600 |
| 20 Sep 2017 | INR | 553.9 | 557 | 545.3 | 553.25 | 553.25 | +7.9 (+1.45%) | 2,922 |
| 19 Sep 2017 | INR | 531.1 | 554.8 | 446.1 | 545.35 | 545.35 | +1.35 (+0.25%) | 11,456 |
| 18 Sep 2017 | INR | 535 | 552 | 526.4 | 544 | 544 | +4.1 (+0.76%) | 3,605 |
| 15 Sep 2017 | INR | 548.55 | 550 | 535 | 539.9 | 539.9 | -7.5 (-1.37%) | 5,025 |
| 14 Sep 2017 | INR | 541.95 | 550 | 540 | 547.4 | 547.4 | +7.4 (+1.37%) | 2,399 |
| 13 Sep 2017 | INR | 535 | 545 | 535 | 540 | 540 | -4.4 (-0.81%) | 4,490 |
| 12 Sep 2017 | INR | 538 | 545 | 534 | 544.4 | 544.4 | +4.55 (+0.84%) | 4,202 |
| 11 Sep 2017 | INR | 532.15 | 545 | 532 | 539.85 | 539.85 | +0.2 (+0.04%) | 3,703 |
| 8 Sep 2017 | INR | 536.1 | 550 | 525 | 539.65 | 539.65 | -6.15 (-1.13%) | 11,036 |
| 7 Sep 2017 | INR | 535.65 | 551 | 532 | 545.8 | 545.8 | +11.8 (+2.21%) | 3,353 |
| 6 Sep 2017 | INR | 528.1 | 539 | 526 | 534 | 534 | -2.1 (-0.39%) | 2,232 |
| 5 Sep 2017 | INR | 543 | 543 | 535 | 536.1 | 536.1 | +1.05 (+0.20%) | 1,431 |
| 4 Sep 2017 | INR | 536 | 555 | 530 | 535.05 | 535.05 | +3.5 (+0.66%) | 4,136 |
| 1 Sep 2017 | INR | 532 | 538.9 | 527.6 | 531.55 | 531.55 | +1.3 (+0.25%) | 571 |
| 31 Aug 2017 | INR | 527.1 | 534.9 | 527 | 530.25 | 530.25 | +3.3 (+0.63%) | 2,102 |
| 30 Aug 2017 | INR | 531.15 | 543.45 | 525 | 526.95 | 526.95 | -2.85 (-0.54%) | 2,011 |
| 29 Aug 2017 | INR | 535 | 544.75 | 527.05 | 529.8 | 529.8 | -12.3 (-2.27%) | 2,298 |
| 28 Aug 2017 | INR | 555 | 560 | 496 | 542.1 | 542.1 | -2.9 (-0.53%) | 1,917 |
| 24 Aug 2017 | INR | 535 | 549 | 533 | 545 | 545 | +11.1 (+2.08%) | 864 |
| 23 Aug 2017 | INR | 545 | 545 | 526.1 | 533.9 | 533.9 | +3.75 (+0.71%) | 2,352 |
| 22 Aug 2017 | INR | 535 | 539 | 528.95 | 530.15 | 530.15 | +1.55 (+0.29%) | 2,163 |
| 21 Aug 2017 | INR | 538.05 | 545.75 | 526 | 528.6 | 528.6 | -17.2 (-3.15%) | 6,730 |
| 18 Aug 2017 | INR | 550 | 550 | 537.05 | 545.8 | 545.8 | -4.45 (-0.81%) | 5,076 |
| 17 Aug 2017 | INR | 569 | 569.95 | 550.1 | 550.25 | 550.25 | -6.2 (-1.11%) | 1,835 |
| 16 Aug 2017 | INR | 553.35 | 575 | 550 | 556.45 | 556.45 | -12.7 (-2.23%) | 2,666 |
