| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 511.95 | 512 | 473 | 489.9 | 489.9 | -13.1 (-2.60%) | 12,168 |
| 26 Sep 2017 | INR | 484.05 | 507 | 484.05 | 503 | 503 | +10.1 (+2.05%) | 5,591 |
| 25 Sep 2017 | INR | 501 | 512.95 | 484.55 | 492.9 | 492.9 | -7.55 (-1.51%) | 18,768 |
| 22 Sep 2017 | INR | 514.15 | 516.05 | 496 | 500.45 | 500.45 | -19.75 (-3.80%) | 8,711 |
| 21 Sep 2017 | INR | 520.65 | 528.35 | 515.15 | 520.2 | 520.2 | -2.2 (-0.42%) | 8,066 |
| 20 Sep 2017 | INR | 522.5 | 533.9 | 520.1 | 522.4 | 522.4 | -6.25 (-1.18%) | 7,036 |
| 19 Sep 2017 | INR | 533 | 545.85 | 525.1 | 528.65 | 528.65 | -7.05 (-1.32%) | 5,255 |
| 18 Sep 2017 | INR | 536 | 541 | 532.1 | 535.7 | 535.7 | -2.15 (-0.40%) | 9,240 |
| 15 Sep 2017 | INR | 529 | 549 | 518.95 | 537.85 | 537.85 | +11.05 (+2.10%) | 13,370 |
| 14 Sep 2017 | INR | 526 | 533.45 | 523.55 | 526.8 | 526.8 | +2.95 (+0.56%) | 3,395 |
| 13 Sep 2017 | INR | 532.1 | 536.05 | 522.05 | 523.85 | 523.85 | -8.25 (-1.55%) | 4,372 |
| 12 Sep 2017 | INR | 525 | 546.75 | 524 | 532.1 | 532.1 | +5.45 (+1.03%) | 8,949 |
| 11 Sep 2017 | INR | 535 | 538.7 | 525.6 | 526.65 | 526.65 | -3.25 (-0.61%) | 6,320 |
| 8 Sep 2017 | INR | 532 | 540 | 526.5 | 529.9 | 529.9 | -2.55 (-0.48%) | 6,062 |
| 7 Sep 2017 | INR | 554.95 | 559 | 531 | 532.45 | 532.45 | -9.5 (-1.75%) | 11,797 |
| 6 Sep 2017 | INR | 537.55 | 548 | 531.3 | 541.95 | 541.95 | -4.35 (-0.80%) | 7,608 |
| 5 Sep 2017 | INR | 523.45 | 549.25 | 522.55 | 546.3 | 546.3 | +23.05 (+4.41%) | 21,453 |
| 4 Sep 2017 | INR | 546 | 549.9 | 520.2 | 523.25 | 523.25 | -22.05 (-4.04%) | 9,278 |
| 1 Sep 2017 | INR | 535.05 | 554.9 | 530 | 545.3 | 545.3 | +15.3 (+2.89%) | 14,243 |
| 31 Aug 2017 | INR | 527.45 | 534.7 | 517 | 530 | 530 | +5.55 (+1.06%) | 11,603 |
| 30 Aug 2017 | INR | 525.9 | 528 | 517 | 524.45 | 524.45 | +3.6 (+0.69%) | 3,966 |
| 29 Aug 2017 | INR | 515 | 529.25 | 508.35 | 520.85 | 520.85 | +2.95 (+0.57%) | 14,135 |
| 28 Aug 2017 | INR | 502.1 | 528.45 | 502.1 | 517.9 | 517.9 | +15.85 (+3.16%) | 9,455 |
| 24 Aug 2017 | INR | 514.05 | 515.4 | 501.2 | 502.05 | 502.05 | -9.5 (-1.86%) | 3,988 |
| 23 Aug 2017 | INR | 505 | 514.7 | 500.25 | 511.55 | 511.55 | +7.5 (+1.49%) | 7,683 |
| 22 Aug 2017 | INR | 501.2 | 510 | 501 | 504.05 | 504.05 | +3.1 (+0.62%) | 7,928 |
| 21 Aug 2017 | INR | 520.65 | 520.7 | 500 | 500.95 | 500.95 | -14.4 (-2.79%) | 11,389 |
| 18 Aug 2017 | INR | 527.2 | 535 | 511.5 | 515.35 | 515.35 | -13.6 (-2.57%) | 13,436 |
| 17 Aug 2017 | INR | 528 | 537.8 | 526.55 | 528.95 | 528.95 | +2.5 (+0.47%) | 9,210 |
| 16 Aug 2017 | INR | 540 | 540 | 525.25 | 526.45 | 526.45 | -4.85 (-0.91%) | 14,071 |
