| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 1,261 | 1,261 | 1,253.3 | 1,253.3 | 1,253.3 | -18.6 (-1.46%) | 11 |
| 22 Sep 2017 | INR | 1,271 | 1,329.75 | 1,270 | 1,271.9 | 1,271.9 | -25.15 (-1.94%) | 340 |
| 21 Sep 2017 | INR | 1,321 | 1,322 | 1,243.1 | 1,297.05 | 1,297.05 | -11.75 (-0.90%) | 329 |
| 20 Sep 2017 | INR | 1,300 | 1,310 | 1,286 | 1,308.8 | 1,308.8 | +13.8 (+1.07%) | 159 |
| 19 Sep 2017 | INR | 1,295 | 1,300 | 1,295 | 1,295 | 1,295 | -13.6 (-1.04%) | 71 |
| 18 Sep 2017 | INR | 1,302 | 1,310 | 1,289 | 1,308.6 | 1,308.6 | +8.6 (+0.66%) | 147 |
| 15 Sep 2017 | INR | 1,299 | 1,330 | 1,280 | 1,300 | 1,300 | +10 (+0.78%) | 521 |
| 14 Sep 2017 | INR | 1,280 | 1,290 | 1,280 | 1,290 | 1,290 | +34.45 (+2.74%) | 117 |
| 13 Sep 2017 | INR | 1,275 | 1,275 | 1,245 | 1,255.55 | 1,255.55 | -19.45 (-1.53%) | 118 |
| 12 Sep 2017 | INR | 1,250 | 1,280 | 1,245 | 1,275 | 1,275 | +25 (+2%) | 135 |
| 11 Sep 2017 | INR | 1,240 | 1,250 | 1,240 | 1,250 | 1,250 | 0.0 (0.0%) | 76 |
| 8 Sep 2017 | INR | 1,245 | 1,250 | 1,245 | 1,250 | 1,250 | -5 (-0.40%) | 36 |
| 7 Sep 2017 | INR | 1,255 | 1,255 | 1,255 | 1,255 | 1,255 | +1.1 (+0.09%) | 5 |
| 6 Sep 2017 | INR | 1,280 | 1,310 | 1,230 | 1,253.9 | 1,253.9 | +3.9 (+0.31%) | 464 |
| 5 Sep 2017 | INR | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | -29 (-2.27%) | 30 |
| 4 Sep 2017 | INR | 1,270 | 1,279 | 1,241 | 1,279 | 1,279 | +7 (+0.55%) | 103 |
| 1 Sep 2017 | INR | 1,251 | 1,272 | 1,251 | 1,272 | 1,272 | +2 (+0.16%) | 90 |
| 31 Aug 2017 | INR | 1,245 | 1,270 | 1,245 | 1,270 | 1,270 | +23 (+1.84%) | 63 |
| 30 Aug 2017 | INR | 1,235 | 1,250 | 1,235 | 1,247 | 1,247 | -3 (-0.24%) | 20 |
| 29 Aug 2017 | INR | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 0.0 (0.0%) | 0 |
| 28 Aug 2017 | INR | 1,200 | 1,288.9 | 1,192.1 | 1,250 | 1,250 | +5 (+0.40%) | 249 |
| 24 Aug 2017 | INR | 1,245 | 1,250 | 1,245 | 1,245 | 1,245 | -13 (-1.03%) | 110 |
| 23 Aug 2017 | INR | 1,203.1 | 1,258 | 1,200 | 1,258 | 1,258 | +28 (+2.28%) | 143 |
| 22 Aug 2017 | INR | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | +10 (+0.82%) | 57 |
| 21 Aug 2017 | INR | 1,249 | 1,249 | 1,220 | 1,220 | 1,220 | +4.3 (+0.35%) | 66 |
| 18 Aug 2017 | INR | 1,290 | 1,290 | 1,211 | 1,215.7 | 1,215.7 | -33.3 (-2.67%) | 853 |
| 17 Aug 2017 | INR | 1,300 | 1,305 | 1,230 | 1,249 | 1,249 | +29 (+2.38%) | 109 |
| 16 Aug 2017 | INR | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 0 |
| 14 Aug 2017 | INR | 1,280 | 1,300 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 123 |
| 11 Aug 2017 | INR | 1,250 | 1,268 | 1,219 | 1,220 | 1,220 | -51.95 (-4.08%) | 145 |
