| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 920.5 | 920.9 | 907.1 | 911.55 | 911.55 | -4.25 (-0.46%) | 745 |
| 25 Sep 2017 | INR | 919 | 919.1 | 910 | 915.8 | 915.8 | -14.75 (-1.59%) | 2,854 |
| 22 Sep 2017 | INR | 932.4 | 949.15 | 925 | 930.55 | 930.55 | -9.4 (-1.00%) | 848 |
| 21 Sep 2017 | INR | 954 | 954 | 935 | 939.95 | 939.95 | -9.2 (-0.97%) | 690 |
| 20 Sep 2017 | INR | 956.2 | 965.75 | 944.5 | 949.15 | 949.15 | -9.5 (-0.99%) | 507 |
| 19 Sep 2017 | INR | 970 | 975 | 950.4 | 958.65 | 958.65 | -20.1 (-2.05%) | 711 |
| 18 Sep 2017 | INR | 978.95 | 990 | 968 | 978.75 | 978.75 | +12.2 (+1.26%) | 787 |
| 15 Sep 2017 | INR | 965 | 979 | 950.1 | 966.55 | 966.55 | +4.45 (+0.46%) | 1,260 |
| 14 Sep 2017 | INR | 963.45 | 968 | 953 | 962.1 | 962.1 | -3.3 (-0.34%) | 639 |
| 13 Sep 2017 | INR | 980 | 982.7 | 952.25 | 965.4 | 965.4 | -11.65 (-1.19%) | 1,070 |
| 12 Sep 2017 | INR | 950.9 | 980.5 | 948.55 | 977.05 | 977.05 | +35.9 (+3.81%) | 3,669 |
| 11 Sep 2017 | INR | 921.05 | 948 | 920.5 | 941.15 | 941.15 | +14.85 (+1.60%) | 1,459 |
| 8 Sep 2017 | INR | 910.1 | 933.95 | 910.1 | 926.3 | 926.3 | +18.7 (+2.06%) | 1,334 |
| 7 Sep 2017 | INR | 910.55 | 917.3 | 900 | 907.6 | 907.6 | -3.7 (-0.41%) | 923 |
| 6 Sep 2017 | INR | 904.8 | 917 | 902.85 | 911.3 | 911.3 | -3.3 (-0.36%) | 202 |
| 5 Sep 2017 | INR | 913.55 | 920 | 908.1 | 914.6 | 914.6 | -0.25 (-0.03%) | 1,046 |
| 4 Sep 2017 | INR | 909.05 | 915 | 890 | 914.85 | 914.85 | +5.4 (+0.59%) | 1,117 |
| 1 Sep 2017 | INR | 910.3 | 915 | 905 | 909.45 | 909.45 | +2.95 (+0.33%) | 612 |
| 31 Aug 2017 | INR | 901.05 | 913 | 901.05 | 906.5 | 906.5 | -6.2 (-0.68%) | 440 |
| 30 Aug 2017 | INR | 900.3 | 916 | 887 | 912.7 | 912.7 | +9.85 (+1.09%) | 609 |
| 29 Aug 2017 | INR | 900.05 | 909.95 | 897 | 902.85 | 902.85 | -5.7 (-0.63%) | 957 |
| 28 Aug 2017 | INR | 898 | 915 | 897 | 908.55 | 908.55 | +16.35 (+1.83%) | 2,937 |
| 24 Aug 2017 | INR | 936 | 936 | 890 | 892.2 | 892.2 | -6.8 (-0.76%) | 139,510 |
| 23 Aug 2017 | INR | 890 | 905.8 | 883 | 899 | 899 | +13.25 (+1.50%) | 161 |
| 22 Aug 2017 | INR | 895.05 | 899.9 | 882.55 | 885.75 | 885.75 | -12.7 (-1.41%) | 922 |
| 21 Aug 2017 | INR | 912.4 | 915 | 892.55 | 898.45 | 898.45 | -17.2 (-1.88%) | 219 |
| 18 Aug 2017 | INR | 914.25 | 920.5 | 912 | 915.65 | 915.65 | -11.45 (-1.24%) | 685 |
| 17 Aug 2017 | INR | 905 | 932.55 | 905 | 927.1 | 927.1 | +20 (+2.20%) | 2,286 |
| 16 Aug 2017 | INR | 900.05 | 918.1 | 894.5 | 907.1 | 907.1 | +6.25 (+0.69%) | 48,160 |
| 14 Aug 2017 | INR | 900.25 | 907 | 900 | 900.85 | 900.85 | +0.55 (+0.06%) | 148 |
