| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 2,208 | 2,211 | 2,208 | 2,208.25 | 2,208.25 | -16.05 (-0.72%) | 11 |
| 22 Sep 2017 | INR | 2,251.85 | 2,300 | 2,183.05 | 2,224.3 | 2,224.3 | -75.7 (-3.29%) | 2,480 |
| 21 Sep 2017 | INR | 2,300 | 2,300 | 2,251.2 | 2,300 | 2,300 | 0.0 (0.0%) | 89 |
| 20 Sep 2017 | INR | 2,300 | 2,325 | 2,300 | 2,300 | 2,300 | +21 (+0.92%) | 647 |
| 19 Sep 2017 | INR | 2,230.15 | 2,320 | 2,230.15 | 2,279 | 2,279 | +79.1 (+3.60%) | 372 |
| 18 Sep 2017 | INR | 2,309 | 2,350 | 2,185 | 2,199.9 | 2,199.9 | -109.45 (-4.74%) | 595 |
| 15 Sep 2017 | INR | 2,179.5 | 2,315 | 2,150 | 2,309.35 | 2,309.35 | +105.6 (+4.79%) | 821 |
| 14 Sep 2017 | INR | 2,062.05 | 2,246 | 2,000 | 2,203.75 | 2,203.75 | +111.9 (+5.35%) | 1,036 |
| 13 Sep 2017 | INR | 2,063.1 | 2,096.1 | 2,063.1 | 2,091.85 | 2,091.85 | -0.2 (-0.01%) | 27 |
| 12 Sep 2017 | INR | 2,137.7 | 2,137.7 | 2,090 | 2,092.05 | 2,092.05 | -17.95 (-0.85%) | 87 |
| 11 Sep 2017 | INR | 2,044.95 | 2,139.95 | 2,044.95 | 2,110 | 2,110 | +112.95 (+5.66%) | 900 |
| 8 Sep 2017 | INR | 1,978.95 | 2,150 | 1,967.1 | 1,997.05 | 1,997.05 | +11.05 (+0.56%) | 466 |
| 7 Sep 2017 | INR | 1,986 | 1,986 | 1,986 | 1,986 | 1,986 | -0.2 (-0.01%) | 0 |
| 6 Sep 2017 | INR | 2,000 | 2,015 | 1,986 | 1,986.2 | 1,986.2 | -17.5 (-0.87%) | 86 |
| 5 Sep 2017 | INR | 2,024 | 2,030 | 2,000 | 2,003.7 | 2,003.7 | +2.95 (+0.15%) | 48 |
| 4 Sep 2017 | INR | 1,920 | 2,010.85 | 1,920 | 2,000.75 | 2,000.75 | +60.75 (+3.13%) | 424 |
| 1 Sep 2017 | INR | 1,955 | 1,955 | 1,940 | 1,940 | 1,940 | +3.35 (+0.17%) | 40 |
| 31 Aug 2017 | INR | 1,930 | 1,955 | 1,930 | 1,936.65 | 1,936.65 | +66.65 (+3.56%) | 26 |
| 30 Aug 2017 | INR | 1,870.1 | 1,870.1 | 1,870 | 1,870 | 1,870 | -25.05 (-1.32%) | 14 |
| 29 Aug 2017 | INR | 1,895.05 | 1,895.05 | 1,895.05 | 1,895.05 | 1,895.05 | 0.0 (0.0%) | 0 |
| 28 Aug 2017 | INR | 1,895.05 | 1,895.05 | 1,895.05 | 1,895.05 | 1,895.05 | +32.2 (+1.73%) | 1 |
| 24 Aug 2017 | INR | 1,875.95 | 1,910.55 | 1,846 | 1,862.85 | 1,862.85 | -34.6 (-1.82%) | 118 |
| 23 Aug 2017 | INR | 1,897.45 | 1,897.45 | 1,897.45 | 1,897.45 | 1,897.45 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | INR | 1,872.5 | 1,897.45 | 1,872 | 1,897.45 | 1,897.45 | -22.55 (-1.17%) | 39 |
| 21 Aug 2017 | INR | 1,920 | 1,920 | 1,920 | 1,920 | 1,920 | +9.1 (+0.48%) | 0 |
| 18 Aug 2017 | INR | 1,900 | 1,920 | 1,900 | 1,910.9 | 1,910.9 | +18.9 (+1.00%) | 32 |
| 17 Aug 2017 | INR | 1,892 | 1,892 | 1,892 | 1,892 | 1,892 | -7 (-0.37%) | 0 |
| 16 Aug 2017 | INR | 1,869.65 | 1,949.95 | 1,869.65 | 1,899 | 1,899 | +0.9 (+0.05%) | 141 |
| 14 Aug 2017 | INR | 1,914.85 | 1,928.2 | 1,875 | 1,898.1 | 1,898.1 | -5 (-0.26%) | 533 |
| 11 Aug 2017 | INR | 1,922.05 | 1,922.05 | 1,900 | 1,903.1 | 1,903.1 | -63.85 (-3.25%) | 382 |
