| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 17,600 | 18,115.25 | 17,100 | 17,915.4 | 17,915.4 | +287.25 (+1.63%) | 523 |
| 25 Sep 2017 | INR | 17,789.05 | 17,789.05 | 17,145.05 | 17,628.15 | 17,628.15 | -108.6 (-0.61%) | 40,573 |
| 22 Sep 2017 | INR | 18,295.5 | 18,295.5 | 17,600 | 17,736.75 | 17,736.75 | -653.8 (-3.56%) | 301 |
| 21 Sep 2017 | INR | 18,456.9 | 18,680.05 | 18,089.9 | 18,390.55 | 18,390.55 | -22.7 (-0.12%) | 443 |
| 20 Sep 2017 | INR | 18,470 | 18,554.55 | 18,300.7 | 18,413.25 | 18,413.25 | -64.75 (-0.35%) | 3,310 |
| 19 Sep 2017 | INR | 18,541.4 | 18,580 | 18,331.4 | 18,478 | 18,478 | -42.65 (-0.23%) | 256 |
| 18 Sep 2017 | INR | 18,700 | 18,700 | 18,471.75 | 18,520.65 | 18,520.65 | -92.55 (-0.50%) | 420 |
| 15 Sep 2017 | INR | 18,470 | 18,928.4 | 18,141.15 | 18,613.2 | 18,613.2 | -235.35 (-1.25%) | 419 |
| 14 Sep 2017 | INR | 19,100 | 19,100 | 18,720 | 18,848.55 | 18,848.55 | +35.8 (+0.19%) | 142 |
| 13 Sep 2017 | INR | 18,924.75 | 19,001 | 18,738.25 | 18,812.75 | 18,812.75 | -97.45 (-0.52%) | 208 |
| 12 Sep 2017 | INR | 18,816 | 19,260 | 18,816 | 18,910.2 | 18,910.2 | +159.55 (+0.85%) | 1,118 |
| 11 Sep 2017 | INR | 18,718.3 | 18,808 | 18,703.8 | 18,750.65 | 18,750.65 | +34.05 (+0.18%) | 145 |
| 8 Sep 2017 | INR | 18,600 | 18,774.35 | 18,513.7 | 18,716.6 | 18,716.6 | +182.15 (+0.98%) | 10,577 |
| 7 Sep 2017 | INR | 18,300 | 18,672.95 | 18,300 | 18,534.45 | 18,534.45 | +265.8 (+1.45%) | 579 |
| 6 Sep 2017 | INR | 18,083.9 | 18,379.95 | 17,900 | 18,268.65 | 18,268.65 | +202.55 (+1.12%) | 773 |
| 5 Sep 2017 | INR | 17,800 | 18,134.15 | 17,740 | 18,066.1 | 18,066.1 | +242.8 (+1.36%) | 185 |
| 4 Sep 2017 | INR | 17,707.45 | 17,920 | 17,700 | 17,823.3 | 17,823.3 | +43.35 (+0.24%) | 228 |
| 1 Sep 2017 | INR | 17,752.85 | 17,950 | 17,601.05 | 17,779.95 | 17,779.95 | +185.5 (+1.05%) | 264 |
| 31 Aug 2017 | INR | 17,900 | 17,900 | 17,508.4 | 17,594.45 | 17,594.45 | -98.85 (-0.56%) | 2,632 |
| 30 Aug 2017 | INR | 17,412.3 | 17,768.25 | 17,320.05 | 17,693.3 | 17,693.3 | +293.7 (+1.69%) | 343 |
| 29 Aug 2017 | INR | 17,533.85 | 17,550 | 17,035.3 | 17,399.6 | 17,399.6 | -135.25 (-0.77%) | 565 |
| 28 Aug 2017 | INR | 17,056.4 | 17,630 | 17,056.4 | 17,534.85 | 17,534.85 | +530.85 (+3.12%) | 437 |
| 24 Aug 2017 | INR | 17,199.5 | 17,293.9 | 16,850 | 17,004 | 17,004 | -179.35 (-1.04%) | 16,125 |
| 23 Aug 2017 | INR | 17,310 | 17,310 | 16,950 | 17,183.35 | 17,183.35 | +15.6 (+0.09%) | 332 |
| 22 Aug 2017 | INR | 17,141.8 | 17,400 | 17,100 | 17,167.75 | 17,167.75 | +36.95 (+0.22%) | 389 |
| 21 Aug 2017 | INR | 17,372.35 | 17,460 | 17,095 | 17,130.8 | 17,130.8 | -150.55 (-0.87%) | 2,122 |
| 18 Aug 2017 | INR | 17,777 | 17,777 | 17,100 | 17,281.35 | 17,281.35 | -46 (-0.27%) | 1,028 |
| 17 Aug 2017 | INR | 17,549.95 | 17,549.95 | 17,150 | 17,327.35 | 17,327.35 | -183.6 (-1.05%) | 405 |
| 16 Aug 2017 | INR | 17,739 | 17,900 | 17,300 | 17,510.95 | 17,510.95 | -47.8 (-0.27%) | 184 |
| 14 Aug 2017 | INR | 17,679.95 | 17,800 | 17,442.75 | 17,558.75 | 17,558.75 | +81.25 (+0.46%) | 162 |
