| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,803.65 | 1,825 | 1,795.35 | 1,808.05 | 1,808.05 | -7.7 (-0.42%) | 646 |
| 25 Sep 2017 | INR | 1,852 | 1,852 | 1,780.4 | 1,815.75 | 1,815.75 | -50.25 (-2.69%) | 2,798 |
| 22 Sep 2017 | INR | 1,912.3 | 1,912.3 | 1,861 | 1,866 | 1,866 | -46.3 (-2.42%) | 1,068 |
| 21 Sep 2017 | INR | 1,904.95 | 1,934.4 | 1,885 | 1,912.3 | 1,912.3 | +19.75 (+1.04%) | 1,295 |
| 20 Sep 2017 | INR | 1,879.6 | 1,951 | 1,877.45 | 1,892.55 | 1,892.55 | +46.5 (+2.52%) | 4,444 |
| 19 Sep 2017 | INR | 1,820.25 | 1,861 | 1,802.1 | 1,846.05 | 1,846.05 | +25.8 (+1.42%) | 679 |
| 18 Sep 2017 | INR | 1,834.85 | 1,835 | 1,811 | 1,820.25 | 1,820.25 | +11.1 (+0.61%) | 621 |
| 15 Sep 2017 | INR | 1,825.95 | 1,829.95 | 1,800 | 1,809.15 | 1,809.15 | -13.6 (-0.75%) | 548 |
| 14 Sep 2017 | INR | 1,792.05 | 1,835 | 1,792 | 1,822.75 | 1,822.75 | -2.7 (-0.15%) | 1,338 |
| 13 Sep 2017 | INR | 1,844.1 | 1,854 | 1,815 | 1,825.45 | 1,825.45 | -26.05 (-1.41%) | 273 |
| 12 Sep 2017 | INR | 1,818 | 1,855 | 1,812 | 1,851.5 | 1,851.5 | +35.95 (+1.98%) | 1,869 |
| 11 Sep 2017 | INR | 1,814.1 | 1,830 | 1,794.5 | 1,815.55 | 1,815.55 | +0.4 (+0.02%) | 541 |
| 8 Sep 2017 | INR | 1,810.95 | 1,820 | 1,800.05 | 1,815.15 | 1,815.15 | +13.05 (+0.72%) | 169 |
| 7 Sep 2017 | INR | 1,830.7 | 1,845.3 | 1,792 | 1,802.1 | 1,802.1 | -28.9 (-1.58%) | 747 |
| 6 Sep 2017 | INR | 1,824.95 | 1,845 | 1,813.25 | 1,831 | 1,831 | -12.8 (-0.69%) | 221 |
| 5 Sep 2017 | INR | 1,848.95 | 1,850 | 1,835 | 1,843.8 | 1,843.8 | +5.7 (+0.31%) | 352 |
| 4 Sep 2017 | INR | 1,855 | 1,855 | 1,805.75 | 1,838.1 | 1,838.1 | -10.45 (-0.57%) | 446 |
| 1 Sep 2017 | INR | 1,835 | 1,883.6 | 1,835 | 1,848.55 | 1,848.55 | +29.9 (+1.64%) | 1,056 |
| 31 Aug 2017 | INR | 1,800 | 1,830 | 1,780 | 1,818.65 | 1,818.65 | +24.8 (+1.38%) | 740 |
| 30 Aug 2017 | INR | 1,795.5 | 1,795.5 | 1,747.35 | 1,793.85 | 1,793.85 | -0.45 (-0.03%) | 627 |
| 29 Aug 2017 | INR | 1,790.95 | 1,812.25 | 1,786.5 | 1,794.3 | 1,794.3 | +6.6 (+0.37%) | 424 |
| 28 Aug 2017 | INR | 1,769.8 | 1,795.75 | 1,760.85 | 1,787.7 | 1,787.7 | +14.65 (+0.83%) | 305 |
| 24 Aug 2017 | INR | 1,750.05 | 1,780.05 | 1,750.05 | 1,773.05 | 1,773.05 | +17 (+0.97%) | 197 |
| 23 Aug 2017 | INR | 1,763 | 1,774.95 | 1,745 | 1,756.05 | 1,756.05 | +6.05 (+0.35%) | 260 |
| 22 Aug 2017 | INR | 1,753 | 1,763.7 | 1,742.05 | 1,750 | 1,750 | +6.3 (+0.36%) | 240 |
| 21 Aug 2017 | INR | 1,770.05 | 1,770.05 | 1,735 | 1,743.7 | 1,743.7 | -27.35 (-1.54%) | 303 |
| 18 Aug 2017 | INR | 1,770 | 1,779.05 | 1,752.2 | 1,771.05 | 1,771.05 | -19.05 (-1.06%) | 339 |
| 17 Aug 2017 | INR | 1,781.15 | 1,815 | 1,770 | 1,790.1 | 1,790.1 | +4.4 (+0.25%) | 205 |
| 16 Aug 2017 | INR | 1,761 | 1,800 | 1,761 | 1,785.7 | 1,785.7 | +9.1 (+0.51%) | 479 |
| 14 Aug 2017 | INR | 1,779 | 1,798.5 | 1,752 | 1,776.6 | 1,776.6 | +21.35 (+1.22%) | 4,118 |
