| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,835 | 1,890 | 1,835 | 1,885.55 | 1,885.55 | +62.75 (+3.44%) | 3,197 |
| 25 Sep 2017 | INR | 1,900.05 | 1,900.05 | 1,800 | 1,822.8 | 1,822.8 | -68.4 (-3.62%) | 5,515 |
| 22 Sep 2017 | INR | 1,990 | 1,990 | 1,865 | 1,891.2 | 1,891.2 | -96.2 (-4.84%) | 4,597 |
| 21 Sep 2017 | INR | 2,039.95 | 2,039.95 | 1,970 | 1,987.4 | 1,987.4 | -34.6 (-1.71%) | 3,148 |
| 20 Sep 2017 | INR | 2,009.6 | 2,070 | 2,000 | 2,022 | 2,022 | +46.8 (+2.37%) | 9,720 |
| 19 Sep 2017 | INR | 1,976.85 | 2,007 | 1,950.4 | 1,975.2 | 1,975.2 | -1.65 (-0.08%) | 5,012 |
| 18 Sep 2017 | INR | 1,959.9 | 1,995 | 1,928.05 | 1,976.85 | 1,976.85 | +49.5 (+2.57%) | 10,887 |
| 15 Sep 2017 | INR | 1,885.1 | 1,978 | 1,850 | 1,927.35 | 1,927.35 | +60.15 (+3.22%) | 8,445 |
| 14 Sep 2017 | INR | 1,800 | 1,899 | 1,781 | 1,867.2 | 1,867.2 | +82.65 (+4.63%) | 4,060 |
| 13 Sep 2017 | INR | 1,790 | 1,813 | 1,784.1 | 1,784.55 | 1,784.55 | -9.35 (-0.52%) | 1,058 |
| 12 Sep 2017 | INR | 1,814 | 1,835 | 1,777 | 1,793.9 | 1,793.9 | +14.55 (+0.82%) | 2,558 |
| 11 Sep 2017 | INR | 1,840 | 1,849 | 1,760 | 1,779.35 | 1,779.35 | -9.5 (-0.53%) | 4,939 |
| 8 Sep 2017 | INR | 1,835 | 1,842 | 1,775 | 1,788.85 | 1,788.85 | -32.75 (-1.80%) | 1,607 |
| 7 Sep 2017 | INR | 1,830 | 1,865 | 1,810 | 1,821.6 | 1,821.6 | -3.45 (-0.19%) | 5,912 |
| 6 Sep 2017 | INR | 1,875 | 1,880 | 1,801.05 | 1,825.05 | 1,825.05 | -39.7 (-2.13%) | 2,376 |
| 5 Sep 2017 | INR | 1,740 | 1,930 | 1,740 | 1,864.75 | 1,864.75 | +135.9 (+7.86%) | 23,561 |
| 4 Sep 2017 | INR | 1,637 | 1,749 | 1,637 | 1,728.85 | 1,728.85 | +45.25 (+2.69%) | 3,827 |
| 1 Sep 2017 | INR | 1,610 | 1,730.3 | 1,587 | 1,683.6 | 1,683.6 | +94.05 (+5.92%) | 3,479 |
| 31 Aug 2017 | INR | 1,589 | 1,630 | 1,561 | 1,589.55 | 1,589.55 | -6.45 (-0.40%) | 6,304 |
| 30 Aug 2017 | INR | 1,525 | 1,647.95 | 1,515 | 1,596 | 1,596 | +78.4 (+5.17%) | 23,181 |
| 29 Aug 2017 | INR | 1,524.55 | 1,541.55 | 1,511 | 1,517.6 | 1,517.6 | -8.05 (-0.53%) | 137 |
| 28 Aug 2017 | INR | 1,550 | 1,550 | 1,505 | 1,525.65 | 1,525.65 | -3.8 (-0.25%) | 3,799 |
| 24 Aug 2017 | INR | 1,525 | 1,550.05 | 1,525 | 1,529.45 | 1,529.45 | -17.2 (-1.11%) | 217 |
| 23 Aug 2017 | INR | 1,520.05 | 1,560 | 1,500 | 1,546.65 | 1,546.65 | +47.9 (+3.20%) | 1,680 |
| 22 Aug 2017 | INR | 1,502.15 | 1,530 | 1,492.3 | 1,498.75 | 1,498.75 | -16.6 (-1.10%) | 2,203 |
| 21 Aug 2017 | INR | 1,531.6 | 1,541.05 | 1,500 | 1,515.35 | 1,515.35 | -10.5 (-0.69%) | 1,025 |
| 18 Aug 2017 | INR | 1,537 | 1,540 | 1,511.95 | 1,525.85 | 1,525.85 | -18.25 (-1.18%) | 342 |
| 17 Aug 2017 | INR | 1,546 | 1,560 | 1,525 | 1,544.1 | 1,544.1 | +14.65 (+0.96%) | 1,356 |
| 16 Aug 2017 | INR | 1,550 | 1,560 | 1,502 | 1,529.45 | 1,529.45 | -13.65 (-0.88%) | 4,544 |
| 14 Aug 2017 | INR | 1,549.9 | 1,588 | 1,540 | 1,543.1 | 1,543.1 | +9.35 (+0.61%) | 1,469 |
