| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,802.6 | 1,861.55 | 1,782.6 | 1,839.15 | 1,839.15 | +44.25 (+2.47%) | 92,139 |
| 25 Sep 2017 | INR | 1,860 | 1,863.95 | 1,760.5 | 1,794.9 | 1,794.9 | -65.4 (-3.52%) | 202,978 |
| 22 Sep 2017 | INR | 1,902 | 1,907.4 | 1,847.55 | 1,860.3 | 1,860.3 | -56.35 (-2.94%) | 398,705 |
| 21 Sep 2017 | INR | 1,900 | 1,923.95 | 1,874.4 | 1,916.65 | 1,916.65 | +12.05 (+0.63%) | 78,990 |
| 20 Sep 2017 | INR | 1,915 | 1,918.85 | 1,900.05 | 1,904.6 | 1,904.6 | -6.95 (-0.36%) | 35,463 |
| 19 Sep 2017 | INR | 1,918.05 | 1,927 | 1,905.8 | 1,911.55 | 1,911.55 | -1.2 (-0.06%) | 58,794 |
| 18 Sep 2017 | INR | 1,906 | 1,928 | 1,906 | 1,912.75 | 1,912.75 | +10.6 (+0.56%) | 34,552 |
| 15 Sep 2017 | INR | 1,900 | 1,912 | 1,883.4 | 1,902.15 | 1,902.15 | -11.6 (-0.61%) | 116,465 |
| 14 Sep 2017 | INR | 1,909 | 1,936 | 1,902.6 | 1,913.75 | 1,913.75 | +8.25 (+0.43%) | 88,621 |
| 13 Sep 2017 | INR | 1,896 | 1,923 | 1,895 | 1,905.5 | 1,905.5 | +11.15 (+0.59%) | 46,168 |
| 12 Sep 2017 | INR | 1,939 | 1,939 | 1,886.65 | 1,894.35 | 1,894.35 | -26.25 (-1.37%) | 108,971 |
| 11 Sep 2017 | INR | 1,901.55 | 1,934.05 | 1,901.1 | 1,920.6 | 1,920.6 | +27.35 (+1.44%) | 66,751 |
| 8 Sep 2017 | INR | 1,989 | 1,989 | 1,883 | 1,893.25 | 1,893.25 | -65.55 (-3.35%) | 178,954 |
| 7 Sep 2017 | INR | 1,889.95 | 1,981.95 | 1,870.85 | 1,958.8 | 1,958.8 | +101.05 (+5.44%) | 228,584 |
| 6 Sep 2017 | INR | 1,780 | 1,879 | 1,780 | 1,857.75 | 1,857.75 | +70.25 (+3.93%) | 243,898 |
| 5 Sep 2017 | INR | 1,801 | 1,814.05 | 1,785 | 1,787.5 | 1,787.5 | -11.5 (-0.64%) | 594,284 |
| 4 Sep 2017 | INR | 1,800 | 1,819.8 | 1,777.15 | 1,799 | 1,799 | -0.3 (-0.02%) | 44,547 |
| 1 Sep 2017 | INR | 1,772 | 1,810 | 1,772 | 1,799.3 | 1,799.3 | +15.65 (+0.88%) | 39,336 |
| 31 Aug 2017 | INR | 1,799.75 | 1,804.1 | 1,772.95 | 1,783.65 | 1,783.65 | -2.4 (-0.13%) | 58,688 |
| 30 Aug 2017 | INR | 1,785.35 | 1,819 | 1,779 | 1,786.05 | 1,786.05 | +10.15 (+0.57%) | 67,138 |
| 29 Aug 2017 | INR | 1,839.7 | 1,839.7 | 1,768.5 | 1,775.9 | 1,775.9 | -50.2 (-2.75%) | 112,680 |
| 28 Aug 2017 | INR | 1,773 | 1,834.5 | 1,769.85 | 1,826.1 | 1,826.1 | +64.45 (+3.66%) | 96,477 |
| 24 Aug 2017 | INR | 1,789.95 | 1,797.4 | 1,755 | 1,761.65 | 1,761.65 | -17.1 (-0.96%) | 86,319 |
| 23 Aug 2017 | INR | 1,704.75 | 1,783.1 | 1,697 | 1,778.75 | 1,778.75 | +95.95 (+5.70%) | 482,020 |
| 22 Aug 2017 | INR | 1,706.25 | 1,714.15 | 1,665 | 1,682.8 | 1,682.8 | -9.2 (-0.54%) | 47,442 |
| 21 Aug 2017 | INR | 1,700.3 | 1,730 | 1,680 | 1,692 | 1,692 | -15.25 (-0.89%) | 43,757 |
| 18 Aug 2017 | INR | 1,707.15 | 1,723.95 | 1,691.1 | 1,707.25 | 1,707.25 | -21.6 (-1.25%) | 60,653 |
| 17 Aug 2017 | INR | 1,730 | 1,763 | 1,721.55 | 1,728.85 | 1,728.85 | +6.8 (+0.39%) | 71,187 |
| 16 Aug 2017 | INR | 1,735 | 1,759 | 1,684 | 1,722.05 | 1,722.05 | +12.15 (+0.71%) | 64,571 |
| 14 Aug 2017 | INR | 1,700 | 1,742 | 1,700 | 1,709.9 | 1,709.9 | +12.1 (+0.71%) | 66,362 |
