| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 543.1 | 562.95 | 543 | 549 | 549 | -4.65 (-0.84%) | 1,212 |
| 25 Sep 2017 | INR | 546 | 554 | 535.8 | 553.65 | 553.65 | +1.8 (+0.33%) | 1,097 |
| 22 Sep 2017 | INR | 549 | 553.85 | 549 | 551.85 | 551.85 | -2.15 (-0.39%) | 1,480 |
| 21 Sep 2017 | INR | 554 | 554 | 549.5 | 554 | 554 | +2.65 (+0.48%) | 460 |
| 20 Sep 2017 | INR | 554.8 | 556 | 548.05 | 551.35 | 551.35 | +4.55 (+0.83%) | 1,036 |
| 19 Sep 2017 | INR | 542 | 554.9 | 536 | 546.8 | 546.8 | +4.8 (+0.89%) | 1,703 |
| 18 Sep 2017 | INR | 555.7 | 555.7 | 532 | 542 | 542 | -5.25 (-0.96%) | 1,781 |
| 15 Sep 2017 | INR | 550 | 550 | 540.1 | 547.25 | 547.25 | +0.8 (+0.15%) | 924 |
| 14 Sep 2017 | INR | 536.2 | 548.95 | 536.15 | 546.45 | 546.45 | +8.45 (+1.57%) | 499 |
| 13 Sep 2017 | INR | 536.15 | 541 | 536.15 | 538 | 538 | -3.45 (-0.64%) | 179 |
| 12 Sep 2017 | INR | 531.05 | 544.65 | 530.5 | 541.45 | 541.45 | +3.35 (+0.62%) | 1,415 |
| 11 Sep 2017 | INR | 535 | 541.5 | 533.05 | 538.1 | 538.1 | +1.6 (+0.30%) | 255 |
| 8 Sep 2017 | INR | 541 | 547.8 | 521 | 536.5 | 536.5 | -12.25 (-2.23%) | 6,373 |
| 7 Sep 2017 | INR | 537 | 552.3 | 533.25 | 548.75 | 548.75 | +11.05 (+2.06%) | 884 |
| 6 Sep 2017 | INR | 531.05 | 540 | 529.6 | 537.7 | 537.7 | +3.3 (+0.62%) | 866 |
| 5 Sep 2017 | INR | 544.9 | 544.9 | 530 | 534.4 | 534.4 | -0.05 (-0.01%) | 1,118 |
| 4 Sep 2017 | INR | 541 | 549.5 | 533.25 | 534.45 | 534.45 | +6.1 (+1.15%) | 2,729 |
| 1 Sep 2017 | INR | 536.95 | 536.95 | 523.25 | 528.35 | 528.35 | -0.25 (-0.05%) | 947 |
| 31 Aug 2017 | INR | 520.65 | 537 | 520.65 | 528.6 | 528.6 | -1.9 (-0.36%) | 903 |
| 30 Aug 2017 | INR | 540 | 540 | 530 | 530.5 | 530.5 | -5.4 (-1.01%) | 1,026 |
| 29 Aug 2017 | INR | 542 | 542 | 534.45 | 535.9 | 535.9 | -6.1 (-1.13%) | 191 |
| 28 Aug 2017 | INR | 539 | 542 | 539 | 542 | 542 | +1 (+0.18%) | 50 |
| 24 Aug 2017 | INR | 535 | 543 | 535 | 541 | 541 | +10.1 (+1.90%) | 80 |
| 23 Aug 2017 | INR | 528 | 537.45 | 523.95 | 530.9 | 530.9 | +4.3 (+0.82%) | 680 |
| 22 Aug 2017 | INR | 532.75 | 535.25 | 526 | 526.6 | 526.6 | -7.55 (-1.41%) | 2,771 |
| 21 Aug 2017 | INR | 536.05 | 548 | 530 | 534.15 | 534.15 | -14.8 (-2.70%) | 763 |
| 18 Aug 2017 | INR | 549 | 549 | 538 | 548.95 | 548.95 | -1.9 (-0.34%) | 1,050 |
| 17 Aug 2017 | INR | 552.05 | 571.95 | 550 | 550.85 | 550.85 | -2.5 (-0.45%) | 639 |
| 16 Aug 2017 | INR | 565.7 | 566.65 | 545 | 553.35 | 553.35 | -12.95 (-2.29%) | 520 |
| 14 Aug 2017 | INR | 544.95 | 574.9 | 544.95 | 566.3 | 566.3 | +23.75 (+4.38%) | 899 |
