| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 2,438.1 | 2,464.85 | 2,410 | 2,448 | 2,448 | +47 (+1.96%) | 75 |
| 25 Sep 2017 | INR | 2,450 | 2,450 | 2,401 | 2,401 | 2,401 | -64.85 (-2.63%) | 113 |
| 22 Sep 2017 | INR | 2,500 | 2,505 | 2,460 | 2,465.85 | 2,465.85 | -33.2 (-1.33%) | 43 |
| 21 Sep 2017 | INR | 2,500 | 2,565 | 2,480 | 2,499.05 | 2,499.05 | -10.75 (-0.43%) | 164 |
| 20 Sep 2017 | INR | 2,498 | 2,511.75 | 2,485.2 | 2,509.8 | 2,509.8 | +16.35 (+0.66%) | 47 |
| 19 Sep 2017 | INR | 2,520.4 | 2,538 | 2,455.1 | 2,493.45 | 2,493.45 | +3.55 (+0.14%) | 143 |
| 18 Sep 2017 | INR | 2,518 | 2,518 | 2,450.75 | 2,489.9 | 2,489.9 | +37.9 (+1.55%) | 30 |
| 15 Sep 2017 | INR | 2,420 | 2,500.9 | 2,420 | 2,452 | 2,452 | -9 (-0.37%) | 1,136 |
| 14 Sep 2017 | INR | 2,461 | 2,461 | 2,461 | 2,461 | 2,461 | -2.1 (-0.09%) | 25 |
| 13 Sep 2017 | INR | 2,484.25 | 2,500 | 2,463.1 | 2,463.1 | 2,463.1 | -26.9 (-1.08%) | 73 |
| 12 Sep 2017 | INR | 2,524.75 | 2,524.75 | 2,461 | 2,490 | 2,490 | +44.25 (+1.81%) | 60 |
| 11 Sep 2017 | INR | 2,489 | 2,489 | 2,445 | 2,445.75 | 2,445.75 | -11.15 (-0.45%) | 110 |
| 8 Sep 2017 | INR | 2,490 | 2,527 | 2,426 | 2,456.9 | 2,456.9 | -47.75 (-1.91%) | 103 |
| 7 Sep 2017 | INR | 2,488 | 2,525 | 2,488 | 2,504.65 | 2,504.65 | +54.5 (+2.22%) | 104 |
| 6 Sep 2017 | INR | 2,445.7 | 2,485 | 2,445.7 | 2,450.15 | 2,450.15 | -51.85 (-2.07%) | 45 |
| 5 Sep 2017 | INR | 2,475 | 2,544.9 | 2,442 | 2,502 | 2,502 | +4.35 (+0.17%) | 312 |
| 4 Sep 2017 | INR | 2,494.95 | 2,500 | 2,425.05 | 2,497.65 | 2,497.65 | -18.65 (-0.74%) | 153 |
| 1 Sep 2017 | INR | 2,461 | 2,549 | 2,445 | 2,516.3 | 2,516.3 | +82.2 (+3.38%) | 215 |
| 31 Aug 2017 | INR | 2,450.95 | 2,450.95 | 2,421.7 | 2,434.1 | 2,434.1 | +1.7 (+0.07%) | 18 |
| 30 Aug 2017 | INR | 2,425 | 2,433 | 2,379 | 2,432.4 | 2,432.4 | +32.4 (+1.35%) | 45 |
| 29 Aug 2017 | INR | 2,400 | 2,464.9 | 2,360 | 2,400 | 2,400 | -32 (-1.32%) | 39 |
| 28 Aug 2017 | INR | 2,483.65 | 2,483.65 | 2,372 | 2,432 | 2,432 | +31.95 (+1.33%) | 1,040 |
| 24 Aug 2017 | INR | 2,453.4 | 2,455.45 | 2,400 | 2,400.05 | 2,400.05 | +18.75 (+0.79%) | 25 |
| 23 Aug 2017 | INR | 2,436.3 | 2,436.3 | 2,370 | 2,381.3 | 2,381.3 | -18.7 (-0.78%) | 1,032 |
| 22 Aug 2017 | INR | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | -4.4 (-0.18%) | 0 |
| 21 Aug 2017 | INR | 2,461.8 | 2,495 | 2,400 | 2,404.4 | 2,404.4 | -46.2 (-1.89%) | 597 |
| 18 Aug 2017 | INR | 2,419 | 2,463.35 | 2,400 | 2,450.6 | 2,450.6 | +20.5 (+0.84%) | 1,054 |
| 17 Aug 2017 | INR | 2,525 | 2,577.45 | 2,430 | 2,430.1 | 2,430.1 | -86.35 (-3.43%) | 480 |
| 16 Aug 2017 | INR | 2,399.95 | 2,580 | 2,380 | 2,516.45 | 2,516.45 | +150.6 (+6.37%) | 753 |
| 14 Aug 2017 | INR | 2,406.95 | 2,499 | 2,325 | 2,365.85 | 2,365.85 | +8.05 (+0.34%) | 599 |
