| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 2,750 | 2,843.95 | 2,702.25 | 2,811.5 | 2,811.5 | +102.95 (+3.80%) | 1,018 |
| 25 Sep 2017 | INR | 2,721.15 | 2,721.15 | 2,600 | 2,708.55 | 2,708.55 | -21.85 (-0.80%) | 2,193 |
| 22 Sep 2017 | INR | 2,775 | 2,799 | 2,707 | 2,730.4 | 2,730.4 | -70.6 (-2.52%) | 2,549 |
| 21 Sep 2017 | INR | 2,891 | 2,891 | 2,765 | 2,801 | 2,801 | -92.2 (-3.19%) | 1,557 |
| 20 Sep 2017 | INR | 2,952.8 | 2,957.2 | 2,886.2 | 2,893.2 | 2,893.2 | -17.6 (-0.60%) | 1,689 |
| 19 Sep 2017 | INR | 2,895.25 | 2,998 | 2,823.25 | 2,910.8 | 2,910.8 | +28.7 (+1.00%) | 1,444 |
| 18 Sep 2017 | INR | 2,874.55 | 2,935.65 | 2,874.55 | 2,882.1 | 2,882.1 | +32.95 (+1.16%) | 1,477 |
| 15 Sep 2017 | INR | 2,845.85 | 2,900 | 2,841 | 2,849.15 | 2,849.15 | -44.5 (-1.54%) | 1,137 |
| 14 Sep 2017 | INR | 2,906.4 | 2,935 | 2,852.65 | 2,893.65 | 2,893.65 | -4.4 (-0.15%) | 3,796 |
| 13 Sep 2017 | INR | 3,102.25 | 3,147.75 | 2,841.2 | 2,898.05 | 2,898.05 | -223.6 (-7.16%) | 4,517 |
| 12 Sep 2017 | INR | 3,349 | 3,441.65 | 3,082.6 | 3,121.65 | 3,121.65 | -138.3 (-4.24%) | 6,462 |
| 11 Sep 2017 | INR | 3,098 | 3,404.9 | 3,059.65 | 3,259.95 | 3,259.95 | +201.4 (+6.58%) | 13,806 |
| 8 Sep 2017 | INR | 2,900 | 3,109 | 2,863.8 | 3,058.55 | 3,058.55 | +237.55 (+8.42%) | 16,604 |
| 7 Sep 2017 | INR | 2,515.9 | 2,915 | 2,492 | 2,821 | 2,821 | +336.25 (+13.53%) | 9,807 |
| 6 Sep 2017 | INR | 2,456.55 | 2,519.95 | 2,456.55 | 2,484.75 | 2,484.75 | +13.85 (+0.56%) | 504 |
| 5 Sep 2017 | INR | 2,527 | 2,531 | 2,460 | 2,470.9 | 2,470.9 | -0.75 (-0.03%) | 339 |
| 4 Sep 2017 | INR | 2,474.85 | 2,546.55 | 2,460 | 2,471.65 | 2,471.65 | +9.75 (+0.40%) | 469 |
| 1 Sep 2017 | INR | 2,555 | 2,565.65 | 2,450 | 2,461.9 | 2,461.9 | -40.8 (-1.63%) | 1,204 |
| 31 Aug 2017 | INR | 2,455 | 2,520 | 2,454.95 | 2,502.7 | 2,502.7 | +39.3 (+1.60%) | 936 |
| 30 Aug 2017 | INR | 2,439.95 | 2,475 | 2,431.65 | 2,463.4 | 2,463.4 | +32.15 (+1.32%) | 885 |
| 29 Aug 2017 | INR | 2,413.8 | 2,450 | 2,413 | 2,431.25 | 2,431.25 | +24.75 (+1.03%) | 818 |
| 28 Aug 2017 | INR | 2,394.95 | 2,420 | 2,388.95 | 2,406.5 | 2,406.5 | +14.25 (+0.60%) | 858 |
| 24 Aug 2017 | INR | 2,400 | 2,400 | 2,341.6 | 2,392.25 | 2,392.25 | +15.2 (+0.64%) | 613 |
| 23 Aug 2017 | INR | 2,270.85 | 2,387.95 | 2,270.85 | 2,377.05 | 2,377.05 | +118.8 (+5.26%) | 452 |
| 22 Aug 2017 | INR | 2,306.3 | 2,306.3 | 2,250.25 | 2,258.25 | 2,258.25 | -74.8 (-3.21%) | 221 |
| 21 Aug 2017 | INR | 2,335.8 | 2,365 | 2,306 | 2,333.05 | 2,333.05 | -37.95 (-1.60%) | 1,050 |
| 18 Aug 2017 | INR | 2,399 | 2,399 | 2,353.15 | 2,371 | 2,371 | -1.8 (-0.08%) | 285 |
| 17 Aug 2017 | INR | 2,388 | 2,425 | 2,369.15 | 2,372.8 | 2,372.8 | +1.4 (+0.06%) | 798 |
| 16 Aug 2017 | INR | 2,300 | 2,390 | 2,251.6 | 2,371.4 | 2,371.4 | +96.55 (+4.24%) | 2,046 |
| 14 Aug 2017 | INR | 2,174 | 2,300 | 2,174 | 2,274.85 | 2,274.85 | +137.3 (+6.42%) | 1,234 |
