| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 5,659.9 | 5,840 | 5,644 | 5,810.65 | 5,810.65 | +164.15 (+2.91%) | 1,349 |
| 25 Sep 2017 | INR | 5,770.8 | 5,798.4 | 5,605 | 5,646.5 | 5,646.5 | -179.7 (-3.08%) | 1,706 |
| 22 Sep 2017 | INR | 5,999 | 5,999 | 5,810 | 5,826.2 | 5,826.2 | -156.45 (-2.62%) | 1,903 |
| 21 Sep 2017 | INR | 6,037.25 | 6,050 | 5,936.65 | 5,982.65 | 5,982.65 | -25.05 (-0.42%) | 1,247 |
| 20 Sep 2017 | INR | 6,061.7 | 6,135 | 5,990 | 6,007.7 | 6,007.7 | -15.45 (-0.26%) | 1,373 |
| 19 Sep 2017 | INR | 5,987 | 6,200 | 5,987 | 6,023.15 | 6,023.15 | +35.35 (+0.59%) | 30,352 |
| 18 Sep 2017 | INR | 6,064.4 | 6,084.75 | 5,980 | 5,987.8 | 5,987.8 | -25.75 (-0.43%) | 1,061 |
| 15 Sep 2017 | INR | 6,009.4 | 6,075 | 5,960.95 | 6,013.55 | 6,013.55 | +9.65 (+0.16%) | 707 |
| 14 Sep 2017 | INR | 6,190 | 6,190 | 5,995 | 6,003.9 | 6,003.9 | -42 (-0.69%) | 8,744 |
| 13 Sep 2017 | INR | 6,090.05 | 6,100 | 5,980 | 6,045.9 | 6,045.9 | -27.6 (-0.45%) | 2,249 |
| 12 Sep 2017 | INR | 6,055.9 | 6,099 | 6,030 | 6,073.5 | 6,073.5 | +27.55 (+0.46%) | 915 |
| 11 Sep 2017 | INR | 6,057.6 | 6,100 | 6,015 | 6,045.95 | 6,045.95 | +36.05 (+0.60%) | 26,431 |
| 8 Sep 2017 | INR | 6,020 | 6,064 | 6,001 | 6,009.9 | 6,009.9 | -9.65 (-0.16%) | 594 |
| 7 Sep 2017 | INR | 6,038 | 6,115 | 6,005 | 6,019.55 | 6,019.55 | -16.6 (-0.28%) | 32,143 |
| 6 Sep 2017 | INR | 6,034.9 | 6,074.1 | 6,015 | 6,036.15 | 6,036.15 | -18.95 (-0.31%) | 543 |
| 5 Sep 2017 | INR | 6,114.85 | 6,200 | 6,030 | 6,055.1 | 6,055.1 | -32.25 (-0.53%) | 3,044 |
| 4 Sep 2017 | INR | 6,130 | 6,177.95 | 6,065.85 | 6,087.35 | 6,087.35 | -40.5 (-0.66%) | 1,107 |
| 1 Sep 2017 | INR | 6,090.05 | 6,244 | 6,090.05 | 6,127.85 | 6,127.85 | +41.05 (+0.67%) | 2,493 |
| 31 Aug 2017 | INR | 6,098.95 | 6,140 | 6,050 | 6,086.8 | 6,086.8 | +20.1 (+0.33%) | 1,130 |
| 30 Aug 2017 | INR | 6,108.8 | 6,130 | 6,052 | 6,066.7 | 6,066.7 | +32.2 (+0.53%) | 624 |
| 29 Aug 2017 | INR | 6,100.65 | 6,156.6 | 6,024 | 6,034.5 | 6,034.5 | -97.6 (-1.59%) | 752 |
| 28 Aug 2017 | INR | 6,031 | 6,275.85 | 6,031 | 6,132.1 | 6,132.1 | +70.4 (+1.16%) | 1,929 |
| 24 Aug 2017 | INR | 6,050.05 | 6,159.9 | 6,031 | 6,061.7 | 6,061.7 | -29.8 (-0.49%) | 696 |
| 23 Aug 2017 | INR | 6,000 | 6,149 | 6,000 | 6,091.5 | 6,091.5 | +142.25 (+2.39%) | 1,503 |
| 22 Aug 2017 | INR | 6,096.85 | 6,110 | 5,933 | 5,949.25 | 5,949.25 | -116.9 (-1.93%) | 1,120 |
| 21 Aug 2017 | INR | 6,235 | 6,235 | 6,045 | 6,066.15 | 6,066.15 | -71.6 (-1.17%) | 1,039 |
| 18 Aug 2017 | INR | 6,130 | 6,240 | 6,090 | 6,137.75 | 6,137.75 | +7.15 (+0.12%) | 951 |
| 17 Aug 2017 | INR | 6,233.95 | 6,250 | 6,101.05 | 6,130.6 | 6,130.6 | -53.6 (-0.87%) | 1,379 |
| 16 Aug 2017 | INR | 6,200 | 6,429.5 | 6,158.95 | 6,184.2 | 6,184.2 | -16.45 (-0.27%) | 3,969 |
| 14 Aug 2017 | INR | 5,856.55 | 6,279.4 | 5,785 | 6,200.65 | 6,200.65 | +386.95 (+6.66%) | 5,531 |
