| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,126.1 | 1,129 | 1,095.75 | 1,104.95 | 1,104.95 | -22 (-1.95%) | 5,797 |
| 25 Sep 2017 | INR | 1,150 | 1,154.3 | 1,113 | 1,126.95 | 1,126.95 | -20.15 (-1.76%) | 2,601 |
| 22 Sep 2017 | INR | 1,150 | 1,157.35 | 1,135 | 1,147.1 | 1,147.1 | -14.8 (-1.27%) | 4,139 |
| 21 Sep 2017 | INR | 1,133 | 1,180 | 1,110 | 1,161.9 | 1,161.9 | +17.7 (+1.55%) | 8,701 |
| 20 Sep 2017 | INR | 1,144.4 | 1,155 | 1,138.5 | 1,144.2 | 1,144.2 | -4.05 (-0.35%) | 2,223 |
| 19 Sep 2017 | INR | 1,167.8 | 1,167.8 | 1,144 | 1,148.25 | 1,148.25 | -10.3 (-0.89%) | 1,963 |
| 18 Sep 2017 | INR | 1,183.55 | 1,187.5 | 1,156.5 | 1,158.55 | 1,158.55 | -10.75 (-0.92%) | 11,676 |
| 15 Sep 2017 | INR | 1,157.4 | 1,195 | 1,147.5 | 1,169.3 | 1,169.3 | +12.1 (+1.05%) | 19,501 |
| 14 Sep 2017 | INR | 1,198 | 1,198 | 1,153 | 1,157.2 | 1,157.2 | -11.35 (-0.97%) | 1,415 |
| 13 Sep 2017 | INR | 1,168.3 | 1,175 | 1,156.2 | 1,168.55 | 1,168.55 | +3.55 (+0.30%) | 7,507 |
| 12 Sep 2017 | INR | 1,169.5 | 1,175 | 1,156.9 | 1,165 | 1,165 | -12.75 (-1.08%) | 9,844 |
| 11 Sep 2017 | INR | 1,160.25 | 1,185 | 1,160 | 1,177.75 | 1,177.75 | +18.85 (+1.63%) | 1,299 |
| 8 Sep 2017 | INR | 1,169.15 | 1,169.3 | 1,155.95 | 1,158.9 | 1,158.9 | -11.7 (-1.00%) | 2,241 |
| 7 Sep 2017 | INR | 1,168.5 | 1,175.1 | 1,155.75 | 1,170.6 | 1,170.6 | -0.2 (-0.02%) | 9,718 |
| 6 Sep 2017 | INR | 1,161 | 1,176.15 | 1,148.95 | 1,170.8 | 1,170.8 | +9.8 (+0.84%) | 4,554 |
| 5 Sep 2017 | INR | 1,176.05 | 1,176.05 | 1,142.9 | 1,161 | 1,161 | -11.9 (-1.01%) | 5,334 |
| 4 Sep 2017 | INR | 1,196 | 1,203 | 1,152.05 | 1,172.9 | 1,172.9 | -21.6 (-1.81%) | 10,504 |
| 1 Sep 2017 | INR | 1,203.4 | 1,213.8 | 1,183.15 | 1,194.5 | 1,194.5 | -8.05 (-0.67%) | 4,069 |
| 31 Aug 2017 | INR | 1,170 | 1,224 | 1,142 | 1,202.55 | 1,202.55 | +41.4 (+3.57%) | 8,187 |
| 30 Aug 2017 | INR | 1,165 | 1,168.95 | 1,153.75 | 1,161.15 | 1,161.15 | -2.45 (-0.21%) | 2,389 |
| 29 Aug 2017 | INR | 1,181 | 1,181 | 1,157 | 1,163.6 | 1,163.6 | -15.1 (-1.28%) | 1,079 |
| 28 Aug 2017 | INR | 1,166 | 1,187.2 | 1,150.05 | 1,178.7 | 1,178.7 | +15.55 (+1.34%) | 119,726 |
| 24 Aug 2017 | INR | 1,123.2 | 1,190.6 | 1,121.1 | 1,163.15 | 1,163.15 | +39.95 (+3.56%) | 6,252 |
| 23 Aug 2017 | INR | 1,130.1 | 1,130.1 | 1,107.95 | 1,123.2 | 1,123.2 | -3.05 (-0.27%) | 2,944 |
| 22 Aug 2017 | INR | 1,099 | 1,148 | 1,085 | 1,126.25 | 1,126.25 | +34 (+3.11%) | 11,001 |
| 21 Aug 2017 | INR | 1,088 | 1,097.3 | 1,054.5 | 1,092.25 | 1,092.25 | +24.3 (+2.28%) | 144,948 |
| 18 Aug 2017 | INR | 1,060.6 | 1,071.3 | 1,025 | 1,067.95 | 1,067.95 | -2.7 (-0.25%) | 5,813 |
| 17 Aug 2017 | INR | 1,072.35 | 1,098 | 1,066.3 | 1,070.65 | 1,070.65 | -4.9 (-0.46%) | 2,978 |
| 16 Aug 2017 | INR | 1,072.75 | 1,090 | 1,068.4 | 1,075.55 | 1,075.55 | -0.05 (0.0%) | 2,255 |
| 14 Aug 2017 | INR | 1,033.4 | 1,078 | 1,033.4 | 1,075.6 | 1,075.6 | +42.2 (+4.08%) | 4,344 |
