| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,010 | 1,024.25 | 1,004.75 | 1,014.1 | 1,014.1 | +4.3 (+0.43%) | 11,089 |
| 25 Sep 2017 | INR | 1,050 | 1,050 | 999.75 | 1,009.8 | 1,009.8 | -25.15 (-2.43%) | 17,682 |
| 22 Sep 2017 | INR | 1,065 | 1,065 | 1,032 | 1,034.95 | 1,034.95 | -26.7 (-2.51%) | 18,133 |
| 21 Sep 2017 | INR | 1,071 | 1,077.05 | 1,057 | 1,061.65 | 1,061.65 | -4.65 (-0.44%) | 11,825 |
| 20 Sep 2017 | INR | 1,060.6 | 1,070.45 | 1,057.75 | 1,066.3 | 1,066.3 | +8.8 (+0.83%) | 20,259 |
| 19 Sep 2017 | INR | 1,060 | 1,066 | 1,051.1 | 1,057.5 | 1,057.5 | -2.55 (-0.24%) | 20,124 |
| 18 Sep 2017 | INR | 1,064.05 | 1,072.9 | 1,056 | 1,060.05 | 1,060.05 | -4.8 (-0.45%) | 8,855 |
| 15 Sep 2017 | INR | 1,055 | 1,074.9 | 1,055 | 1,064.85 | 1,064.85 | +2.15 (+0.20%) | 20,927 |
| 14 Sep 2017 | INR | 1,073 | 1,074 | 1,050 | 1,062.7 | 1,062.7 | -8.55 (-0.80%) | 37,239 |
| 13 Sep 2017 | INR | 1,093.9 | 1,095.3 | 1,068.3 | 1,071.25 | 1,071.25 | -23.3 (-2.13%) | 26,832 |
| 12 Sep 2017 | INR | 1,100 | 1,107.5 | 1,090.3 | 1,094.55 | 1,094.55 | -2.4 (-0.22%) | 21,537 |
| 11 Sep 2017 | INR | 1,103 | 1,103.35 | 1,091.7 | 1,096.95 | 1,096.95 | +2.55 (+0.23%) | 10,630 |
| 8 Sep 2017 | INR | 1,107 | 1,108.75 | 1,088 | 1,094.4 | 1,094.4 | -11.15 (-1.01%) | 3,366 |
| 7 Sep 2017 | INR | 1,102.65 | 1,110.85 | 1,096.35 | 1,105.55 | 1,105.55 | +11.15 (+1.02%) | 13,218 |
| 6 Sep 2017 | INR | 1,103 | 1,103 | 1,083.35 | 1,094.4 | 1,094.4 | -6.9 (-0.63%) | 11,415 |
| 5 Sep 2017 | INR | 1,114 | 1,121 | 1,097 | 1,101.3 | 1,101.3 | -8.5 (-0.77%) | 10,442 |
| 4 Sep 2017 | INR | 1,095 | 1,113.95 | 1,081.3 | 1,109.8 | 1,109.8 | +17.05 (+1.56%) | 11,604 |
| 1 Sep 2017 | INR | 1,085.75 | 1,095 | 1,080.15 | 1,092.75 | 1,092.75 | +9.1 (+0.84%) | 12,574 |
| 31 Aug 2017 | INR | 1,089.2 | 1,091.85 | 1,073.65 | 1,083.65 | 1,083.65 | -9.2 (-0.84%) | 23,628 |
| 30 Aug 2017 | INR | 1,082.1 | 1,104.8 | 1,082.1 | 1,092.85 | 1,092.85 | +16.2 (+1.50%) | 15,867 |
| 29 Aug 2017 | INR | 1,087 | 1,088.2 | 1,071.3 | 1,076.65 | 1,076.65 | -14.45 (-1.32%) | 14,172 |
| 28 Aug 2017 | INR | 1,089.95 | 1,104.6 | 1,085 | 1,091.1 | 1,091.1 | +8.5 (+0.79%) | 13,719 |
| 24 Aug 2017 | INR | 1,091.75 | 1,098.5 | 1,075 | 1,082.6 | 1,082.6 | -9.1 (-0.83%) | 28,126 |
| 23 Aug 2017 | INR | 1,106 | 1,135 | 1,085.45 | 1,091.7 | 1,091.7 | -5.85 (-0.53%) | 62,978 |
| 22 Aug 2017 | INR | 1,064 | 1,107.95 | 1,058.05 | 1,097.55 | 1,097.55 | +45.1 (+4.29%) | 91,609 |
| 21 Aug 2017 | INR | 1,084 | 1,085 | 1,049 | 1,052.45 | 1,052.45 | -19.15 (-1.79%) | 22,904 |
| 18 Aug 2017 | INR | 1,073 | 1,094.95 | 1,061 | 1,071.6 | 1,071.6 | -28.7 (-2.61%) | 62,406 |
| 17 Aug 2017 | INR | 1,151 | 1,154.95 | 1,069 | 1,100.3 | 1,100.3 | -58.85 (-5.08%) | 203,627 |
| 16 Aug 2017 | INR | 1,185 | 1,185 | 1,156 | 1,159.15 | 1,159.15 | -33.25 (-2.79%) | 72,842 |
| 14 Aug 2017 | INR | 1,234.85 | 1,241 | 1,185 | 1,192.4 | 1,192.4 | -23.85 (-1.96%) | 169,402 |
