| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 888.4 | 888.4 | 842.55 | 851.3 | 425.65 | +2.05 (+0.24%) | 362 |
| 25 Sep 2017 | INR | 865.7 | 887.8 | 834.15 | 849.25 | 424.625 | -21.6 (-2.48%) | 287 |
| 22 Sep 2017 | INR | 873.8 | 884.8 | 870 | 870.85 | 435.425 | -16.85 (-1.90%) | 467 |
| 21 Sep 2017 | INR | 888 | 890.05 | 879.95 | 887.7 | 443.85 | -2.3 (-0.26%) | 843 |
| 20 Sep 2017 | INR | 888 | 890.95 | 884 | 890 | 445 | +15.35 (+1.75%) | 233 |
| 19 Sep 2017 | INR | 894.8 | 894.8 | 872 | 874.65 | 437.325 | -3.15 (-0.36%) | 1,577 |
| 18 Sep 2017 | INR | 898 | 901 | 875 | 877.8 | 438.9 | -19.5 (-2.17%) | 879 |
| 15 Sep 2017 | INR | 907.55 | 920 | 885.1 | 897.3 | 448.65 | -22.65 (-2.46%) | 2,412 |
| 14 Sep 2017 | INR | 916.85 | 926 | 910.55 | 919.95 | 459.975 | +3.4 (+0.37%) | 1,388 |
| 13 Sep 2017 | INR | 914.95 | 925 | 906.35 | 916.55 | 458.275 | +5.95 (+0.65%) | 545 |
| 12 Sep 2017 | INR | 915.25 | 915.25 | 903.05 | 910.6 | 455.3 | +9.75 (+1.08%) | 547 |
| 11 Sep 2017 | INR | 900.1 | 919.7 | 895 | 900.85 | 450.425 | +2.7 (+0.30%) | 584 |
| 8 Sep 2017 | INR | 925 | 931 | 890 | 898.15 | 449.075 | -10.85 (-1.19%) | 1,764 |
| 7 Sep 2017 | INR | 900 | 933 | 900 | 909 | 454.5 | +17.95 (+2.01%) | 548 |
| 6 Sep 2017 | INR | 896 | 896 | 886.8 | 891.05 | 445.525 | -4.95 (-0.55%) | 504 |
| 5 Sep 2017 | INR | 894 | 906 | 884.95 | 896 | 448 | +2.4 (+0.27%) | 500 |
| 4 Sep 2017 | INR | 880.15 | 895 | 874 | 893.6 | 446.8 | +20.5 (+2.35%) | 313 |
| 1 Sep 2017 | INR | 873.95 | 884.1 | 869.85 | 873.1 | 436.55 | +13.6 (+1.58%) | 448 |
| 31 Aug 2017 | INR | 862.45 | 872.2 | 852.2 | 859.5 | 429.75 | +0.15 (+0.02%) | 231 |
| 30 Aug 2017 | INR | 863.2 | 870.85 | 850.8 | 859.35 | 429.675 | +5.35 (+0.63%) | 427 |
| 29 Aug 2017 | INR | 864.25 | 865 | 852.05 | 854 | 427 | -4.85 (-0.56%) | 620 |
| 28 Aug 2017 | INR | 849.5 | 860 | 845.6 | 858.85 | 429.425 | +13.9 (+1.65%) | 449 |
| 24 Aug 2017 | INR | 855.1 | 867.85 | 840 | 844.95 | 422.475 | -9.3 (-1.09%) | 410 |
| 23 Aug 2017 | INR | 866.65 | 868.85 | 845 | 854.25 | 427.125 | -5.75 (-0.67%) | 385 |
| 22 Aug 2017 | INR | 855 | 860.05 | 855 | 860 | 430 | +9 (+1.06%) | 45 |
| 21 Aug 2017 | INR | 864 | 870 | 851 | 851 | 425.5 | +4.2 (+0.50%) | 189 |
| 18 Aug 2017 | INR | 840 | 855 | 840 | 846.8 | 423.4 | +6.2 (+0.74%) | 880 |
| 17 Aug 2017 | INR | 878.5 | 878.5 | 821 | 840.6 | 420.3 | -31.3 (-3.59%) | 3,977 |
| 16 Aug 2017 | INR | 870.3 | 897 | 866.75 | 871.9 | 435.95 | -0.25 (-0.03%) | 1,453 |
| 14 Aug 2017 | INR | 869.1 | 880 | 853 | 872.15 | 436.075 | +24 (+2.83%) | 274 |
