| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 509.6 | 519.9 | 503.25 | 518.55 | 518.55 | +8.8 (+1.73%) | 55,004 |
| 25 Sep 2017 | INR | 510 | 516.55 | 496.75 | 509.75 | 509.75 | -4.4 (-0.86%) | 198,630 |
| 22 Sep 2017 | INR | 534 | 534 | 512.2 | 514.15 | 514.15 | -20.65 (-3.86%) | 40,342 |
| 21 Sep 2017 | INR | 548.9 | 551 | 532.05 | 534.8 | 534.8 | -13.3 (-2.43%) | 49,787 |
| 20 Sep 2017 | INR | 550.85 | 553.6 | 545.5 | 548.1 | 548.1 | +0.15 (+0.03%) | 93,099 |
| 19 Sep 2017 | INR | 551.05 | 554.85 | 546.05 | 547.95 | 547.95 | -3.45 (-0.63%) | 101,652 |
| 18 Sep 2017 | INR | 547 | 557.8 | 547 | 551.4 | 551.4 | +8.3 (+1.53%) | 86,229 |
| 15 Sep 2017 | INR | 540 | 546.2 | 533.4 | 543.1 | 543.1 | -0.85 (-0.16%) | 78,453 |
| 14 Sep 2017 | INR | 550.2 | 555 | 542.2 | 543.95 | 543.95 | -5.1 (-0.93%) | 128,912 |
| 13 Sep 2017 | INR | 561.3 | 564.95 | 547.05 | 549.05 | 549.05 | -12.25 (-2.18%) | 141,683 |
| 12 Sep 2017 | INR | 535.75 | 563.75 | 535.75 | 561.3 | 561.3 | +26.1 (+4.88%) | 196,997 |
| 11 Sep 2017 | INR | 537 | 539.85 | 529.9 | 535.2 | 535.2 | -0.4 (-0.07%) | 19,096 |
| 8 Sep 2017 | INR | 536 | 543.8 | 533.55 | 535.6 | 535.6 | +3.55 (+0.67%) | 81,776 |
| 7 Sep 2017 | INR | 530.2 | 539 | 516.35 | 532.05 | 532.05 | +6.1 (+1.16%) | 68,146 |
| 6 Sep 2017 | INR | 518.85 | 528.4 | 517 | 525.95 | 525.95 | +4.1 (+0.79%) | 40,508 |
| 5 Sep 2017 | INR | 520.15 | 526.7 | 519.25 | 521.85 | 521.85 | +2.5 (+0.48%) | 41,147 |
| 4 Sep 2017 | INR | 526.8 | 526.8 | 510 | 519.35 | 519.35 | -6.85 (-1.30%) | 63,062 |
| 1 Sep 2017 | INR | 527.45 | 532.35 | 524.15 | 526.2 | 526.2 | +1.85 (+0.35%) | 41,482 |
| 31 Aug 2017 | INR | 518.05 | 528.85 | 518.05 | 524.35 | 524.35 | +1.6 (+0.31%) | 37,472 |
| 30 Aug 2017 | INR | 525.45 | 528.7 | 520.4 | 522.75 | 522.75 | +1.7 (+0.33%) | 30,759 |
| 29 Aug 2017 | INR | 539 | 539 | 519.35 | 521.05 | 521.05 | -17 (-3.16%) | 50,465 |
| 28 Aug 2017 | INR | 522.6 | 542.4 | 522.6 | 538.05 | 538.05 | +17.25 (+3.31%) | 103,474 |
| 24 Aug 2017 | INR | 525 | 525 | 518.85 | 520.8 | 520.8 | -0.95 (-0.18%) | 87,346 |
| 23 Aug 2017 | INR | 525 | 527.05 | 516 | 521.75 | 521.75 | -2.95 (-0.56%) | 67,058 |
| 22 Aug 2017 | INR | 531 | 533.1 | 522.65 | 524.7 | 524.7 | -6.95 (-1.31%) | 61,908 |
| 21 Aug 2017 | INR | 539.95 | 544.85 | 529 | 531.65 | 531.65 | -5.4 (-1.01%) | 37,473 |
| 18 Aug 2017 | INR | 543.95 | 543.95 | 530.35 | 537.05 | 537.05 | -5.75 (-1.06%) | 62,173 |
| 17 Aug 2017 | INR | 543.8 | 552.75 | 540.05 | 542.8 | 542.8 | +1.2 (+0.22%) | 65,849 |
| 16 Aug 2017 | INR | 553.35 | 553.35 | 540.55 | 541.6 | 541.6 | -11.65 (-2.11%) | 83,780 |
| 14 Aug 2017 | INR | 517 | 555.7 | 517 | 553.25 | 553.25 | +36.7 (+7.10%) | 140,400 |
