| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 5,400.35 | 5,480 | 5,389.1 | 5,449.35 | 5,449.35 | +10.7 (+0.20%) | 126 |
| 25 Sep 2017 | INR | 5,412.35 | 5,499.95 | 5,361 | 5,438.65 | 5,438.65 | +2.4 (+0.04%) | 334 |
| 22 Sep 2017 | INR | 5,529.45 | 5,529.45 | 5,410 | 5,436.25 | 5,436.25 | -40.55 (-0.74%) | 414 |
| 21 Sep 2017 | INR | 5,500.05 | 5,515 | 5,438.35 | 5,476.8 | 5,476.8 | -3.25 (-0.06%) | 288 |
| 20 Sep 2017 | INR | 5,468 | 5,500 | 5,440 | 5,480.05 | 5,480.05 | +20.3 (+0.37%) | 92 |
| 19 Sep 2017 | INR | 5,504.35 | 5,504.35 | 5,411.7 | 5,459.75 | 5,459.75 | -5.8 (-0.11%) | 179 |
| 18 Sep 2017 | INR | 5,474 | 5,544 | 5,450.05 | 5,465.55 | 5,465.55 | +14 (+0.26%) | 494 |
| 15 Sep 2017 | INR | 5,356.2 | 5,489.9 | 5,332.9 | 5,451.55 | 5,451.55 | +73.85 (+1.37%) | 233 |
| 14 Sep 2017 | INR | 5,327.9 | 5,411.95 | 5,325.05 | 5,377.7 | 5,377.7 | +17.85 (+0.33%) | 174 |
| 13 Sep 2017 | INR | 5,360.05 | 5,396.3 | 5,350 | 5,359.85 | 5,359.85 | -34.1 (-0.63%) | 230 |
| 12 Sep 2017 | INR | 5,391.85 | 5,399 | 5,347.75 | 5,393.95 | 5,393.95 | -6.8 (-0.13%) | 237 |
| 11 Sep 2017 | INR | 5,403.45 | 5,445 | 5,372.95 | 5,400.75 | 5,400.75 | +19.85 (+0.37%) | 290 |
| 8 Sep 2017 | INR | 5,430 | 5,430 | 5,340.05 | 5,380.9 | 5,380.9 | +17.5 (+0.33%) | 62 |
| 7 Sep 2017 | INR | 5,409.55 | 5,430 | 5,350 | 5,363.4 | 5,363.4 | -3.5 (-0.07%) | 90 |
| 6 Sep 2017 | INR | 5,375 | 5,404.75 | 5,346.05 | 5,366.9 | 5,366.9 | -39 (-0.72%) | 179 |
| 5 Sep 2017 | INR | 5,336 | 5,424.85 | 5,260 | 5,405.9 | 5,405.9 | +69.3 (+1.30%) | 1,217 |
| 4 Sep 2017 | INR | 5,364 | 5,389.95 | 5,318.95 | 5,336.6 | 5,336.6 | -70.7 (-1.31%) | 157 |
| 1 Sep 2017 | INR | 5,390 | 5,420 | 5,343.35 | 5,407.3 | 5,407.3 | +13 (+0.24%) | 176 |
| 31 Aug 2017 | INR | 5,318.65 | 5,440 | 5,287.1 | 5,394.3 | 5,394.3 | +71.8 (+1.35%) | 377 |
| 30 Aug 2017 | INR | 5,283.35 | 5,400 | 5,210.25 | 5,322.5 | 5,322.5 | +79.35 (+1.51%) | 1,161 |
| 29 Aug 2017 | INR | 5,195.85 | 5,267 | 5,195.85 | 5,243.15 | 5,243.15 | +3.55 (+0.07%) | 339 |
| 28 Aug 2017 | INR | 5,299 | 5,299 | 5,162.5 | 5,239.6 | 5,239.6 | -72.75 (-1.37%) | 536 |
| 24 Aug 2017 | INR | 5,250 | 5,379.85 | 5,198 | 5,312.35 | 5,312.35 | +63.6 (+1.21%) | 466 |
| 23 Aug 2017 | INR | 5,280 | 5,299.85 | 5,230 | 5,248.75 | 5,248.75 | -11.45 (-0.22%) | 143 |
| 22 Aug 2017 | INR | 5,313.45 | 5,313.45 | 5,240.05 | 5,260.2 | 5,260.2 | -43.3 (-0.82%) | 26 |
| 21 Aug 2017 | INR | 5,325.1 | 5,370 | 5,278.15 | 5,303.5 | 5,303.5 | -5.85 (-0.11%) | 295 |
| 18 Aug 2017 | INR | 5,325.9 | 5,360 | 5,290 | 5,309.35 | 5,309.35 | -6.4 (-0.12%) | 1,542 |
| 17 Aug 2017 | INR | 5,404.65 | 5,404.85 | 5,277.45 | 5,315.75 | 5,315.75 | -36.45 (-0.68%) | 460 |
| 16 Aug 2017 | INR | 5,390 | 5,450 | 5,288.15 | 5,352.2 | 5,352.2 | +18.7 (+0.35%) | 1,168 |
| 14 Aug 2017 | INR | 5,200 | 5,377.15 | 5,156.6 | 5,333.5 | 5,333.5 | +221.95 (+4.34%) | 887 |
