| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 824.9 | 834.5 | 808 | 824.4 | 824.4 | +9.65 (+1.18%) | 57,412 |
| 25 Sep 2017 | INR | 849.95 | 850 | 800.55 | 814.75 | 814.75 | -31.25 (-3.69%) | 93,148 |
| 22 Sep 2017 | INR | 870 | 872 | 841.5 | 846 | 846 | -24.45 (-2.81%) | 44,725 |
| 21 Sep 2017 | INR | 877.05 | 885.9 | 866 | 870.45 | 870.45 | -11.35 (-1.29%) | 39,730 |
| 20 Sep 2017 | INR | 890 | 895 | 876.75 | 881.8 | 881.8 | -4.75 (-0.54%) | 46,473 |
| 19 Sep 2017 | INR | 907.9 | 911 | 882.85 | 886.55 | 886.55 | -17.05 (-1.89%) | 73,120 |
| 18 Sep 2017 | INR | 920 | 925.5 | 901 | 903.6 | 903.6 | -922.05 (-50.51%) | 45,964 |
| 15 Sep 2017 | INR | 1,811.35 | 1,835.85 | 1,811.35 | 1,825.65 | 1,825.65 | +2.75 (+0.15%) | 65,155 |
| 14 Sep 2017 | INR | 1,824.4 | 1,837 | 1,815.05 | 1,822.9 | 1,822.9 | +5.4 (+0.30%) | 128,790 |
| 13 Sep 2017 | INR | 1,818 | 1,840.7 | 1,812.4 | 1,817.5 | 1,817.5 | +6.15 (+0.34%) | 53,189 |
| 12 Sep 2017 | INR | 1,810 | 1,827.1 | 1,793.15 | 1,811.35 | 1,811.35 | +9.35 (+0.52%) | 59,078 |
| 11 Sep 2017 | INR | 1,786 | 1,813.55 | 1,780 | 1,802 | 1,802 | +31.15 (+1.76%) | 38,916 |
| 8 Sep 2017 | INR | 1,805 | 1,817 | 1,765 | 1,770.85 | 1,770.85 | -22.25 (-1.24%) | 69,466 |
| 7 Sep 2017 | INR | 1,765 | 1,800 | 1,750.1 | 1,793.1 | 1,793.1 | +43.1 (+2.46%) | 55,194 |
| 6 Sep 2017 | INR | 1,738 | 1,767.25 | 1,722.3 | 1,750 | 1,750 | +4.55 (+0.26%) | 37,289 |
| 5 Sep 2017 | INR | 1,748.7 | 1,770 | 1,738.1 | 1,745.45 | 1,745.45 | +18.25 (+1.06%) | 58,700 |
| 4 Sep 2017 | INR | 1,660 | 1,737 | 1,655 | 1,727.2 | 1,727.2 | +68.4 (+4.12%) | 136,470 |
| 1 Sep 2017 | INR | 1,645 | 1,670.4 | 1,640 | 1,658.8 | 1,658.8 | +12.9 (+0.78%) | 26,980 |
| 31 Aug 2017 | INR | 1,677.7 | 1,677.7 | 1,637.25 | 1,645.9 | 1,645.9 | -12.6 (-0.76%) | 29,956 |
| 30 Aug 2017 | INR | 1,657.95 | 1,672.8 | 1,650.55 | 1,658.5 | 1,658.5 | +12.95 (+0.79%) | 29,287 |
| 29 Aug 2017 | INR | 1,668 | 1,671 | 1,640 | 1,645.55 | 1,645.55 | -22.75 (-1.36%) | 20,032 |
| 28 Aug 2017 | INR | 1,644.95 | 1,682.65 | 1,644.85 | 1,668.3 | 1,668.3 | +33 (+2.02%) | 23,677 |
| 24 Aug 2017 | INR | 1,641.3 | 1,643.85 | 1,628 | 1,635.3 | 1,635.3 | -9.85 (-0.60%) | 12,269 |
| 23 Aug 2017 | INR | 1,629 | 1,654 | 1,617.35 | 1,645.15 | 1,645.15 | +28.3 (+1.75%) | 22,483 |
| 22 Aug 2017 | INR | 1,656 | 1,657.5 | 1,607.4 | 1,616.85 | 1,616.85 | -25.8 (-1.57%) | 36,892 |
| 21 Aug 2017 | INR | 1,683.8 | 1,684 | 1,632.2 | 1,642.65 | 1,642.65 | -40.7 (-2.42%) | 35,047 |
| 18 Aug 2017 | INR | 1,687 | 1,699.9 | 1,663.7 | 1,683.35 | 1,683.35 | -4.6 (-0.27%) | 55,156 |
| 17 Aug 2017 | INR | 1,697 | 1,708.5 | 1,676.5 | 1,687.95 | 1,687.95 | -4.25 (-0.25%) | 26,237 |
| 16 Aug 2017 | INR | 1,656.9 | 1,698 | 1,655 | 1,692.2 | 1,692.2 | +49.8 (+3.03%) | 42,541 |
| 14 Aug 2017 | INR | 1,622.1 | 1,654 | 1,622.1 | 1,642.4 | 1,642.4 | +35.7 (+2.22%) | 39,233 |
