| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,955 | 2,070 | 1,932.65 | 2,051.35 | 1,025.675 | +100.5 (+5.15%) | 16,959 |
| 25 Sep 2017 | INR | 2,002.25 | 2,013.5 | 1,874.2 | 1,950.85 | 975.425 | -48.9 (-2.45%) | 17,292 |
| 22 Sep 2017 | INR | 2,104.5 | 2,111.45 | 1,971 | 1,999.75 | 999.875 | -112.5 (-5.33%) | 21,596 |
| 21 Sep 2017 | INR | 2,100 | 2,175 | 2,081.75 | 2,112.25 | 1,056.125 | +15.45 (+0.74%) | 21,792 |
| 20 Sep 2017 | INR | 2,119 | 2,132.9 | 2,065 | 2,096.8 | 1,048.4 | +16.35 (+0.79%) | 27,594 |
| 19 Sep 2017 | INR | 2,135 | 2,165 | 2,065.65 | 2,080.45 | 1,040.225 | +16.1 (+0.78%) | 35,588 |
| 18 Sep 2017 | INR | 1,900 | 2,125.05 | 1,894.8 | 2,064.35 | 1,032.175 | +181.55 (+9.64%) | 41,061 |
| 15 Sep 2017 | INR | 1,869.2 | 1,909 | 1,869 | 1,882.8 | 941.4 | +11.45 (+0.61%) | 4,743 |
| 14 Sep 2017 | INR | 1,897.7 | 1,897.7 | 1,865.15 | 1,871.35 | 935.675 | -8 (-0.43%) | 5,762 |
| 13 Sep 2017 | INR | 1,870.1 | 1,890.3 | 1,870 | 1,879.35 | 939.675 | -8.35 (-0.44%) | 9,573 |
| 12 Sep 2017 | INR | 1,898.5 | 1,916 | 1,882.05 | 1,887.7 | 943.85 | -1.85 (-0.10%) | 5,144 |
| 11 Sep 2017 | INR | 1,917.4 | 1,923 | 1,885 | 1,889.55 | 944.775 | +0.9 (+0.05%) | 4,708 |
| 8 Sep 2017 | INR | 1,939.95 | 1,939.95 | 1,881 | 1,888.65 | 944.325 | +4.5 (+0.24%) | 13,391 |
| 7 Sep 2017 | INR | 1,802.5 | 1,910 | 1,802.5 | 1,884.15 | 942.075 | +68 (+3.74%) | 21,006 |
| 6 Sep 2017 | INR | 1,817.7 | 1,840 | 1,803.3 | 1,816.15 | 908.075 | -12.75 (-0.70%) | 7,998 |
| 5 Sep 2017 | INR | 1,848.2 | 1,857 | 1,812.2 | 1,828.9 | 914.45 | -11.1 (-0.60%) | 6,570 |
| 4 Sep 2017 | INR | 1,857 | 1,884 | 1,832.35 | 1,840 | 920 | -15.15 (-0.82%) | 10,498 |
| 1 Sep 2017 | INR | 1,852.7 | 1,888.55 | 1,848 | 1,855.15 | 927.575 | +13.2 (+0.72%) | 4,830 |
| 31 Aug 2017 | INR | 1,872.6 | 1,878.85 | 1,820.25 | 1,841.95 | 920.975 | -27.75 (-1.48%) | 8,756 |
| 30 Aug 2017 | INR | 1,856 | 1,900 | 1,840 | 1,869.7 | 934.85 | +45 (+2.47%) | 11,331 |
| 29 Aug 2017 | INR | 1,880 | 1,880 | 1,820 | 1,824.7 | 912.35 | -58.35 (-3.10%) | 17,380 |
| 28 Aug 2017 | INR | 1,930 | 1,931.5 | 1,872 | 1,883.05 | 941.525 | -37.25 (-1.94%) | 13,228 |
| 24 Aug 2017 | INR | 1,958.15 | 1,966.95 | 1,910 | 1,920.3 | 960.15 | -26.45 (-1.36%) | 8,799 |
| 23 Aug 2017 | INR | 1,921 | 1,950 | 1,921 | 1,946.75 | 973.375 | +23.4 (+1.22%) | 15,109 |
| 22 Aug 2017 | INR | 1,950 | 1,955 | 1,907.05 | 1,923.35 | 961.675 | -6.6 (-0.34%) | 12,404 |
| 21 Aug 2017 | INR | 1,929.8 | 1,963.9 | 1,914.95 | 1,929.95 | 964.975 | +7.8 (+0.41%) | 19,112 |
| 18 Aug 2017 | INR | 1,882.15 | 1,956 | 1,814.4 | 1,922.15 | 961.075 | +16.1 (+0.84%) | 40,890 |
| 17 Aug 2017 | INR | 1,960 | 1,965 | 1,888.15 | 1,906.05 | 953.025 | -35 (-1.80%) | 14,391 |
| 16 Aug 2017 | INR | 1,924.8 | 1,964.9 | 1,921 | 1,941.05 | 970.525 | +39.95 (+2.10%) | 45,327 |
| 14 Aug 2017 | INR | 1,974.1 | 1,974.1 | 1,837.05 | 1,901.1 | 950.55 | +256 (+15.56%) | 91,209 |
