| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 15,449.95 | 17,053 | 15,341.55 | 16,049.65 | 16,049.65 | +639.4 (+4.15%) | 334 |
| 25 Sep 2017 | INR | 16,190.65 | 16,190.65 | 15,200 | 15,410.25 | 15,410.25 | -519.85 (-3.26%) | 127 |
| 22 Sep 2017 | INR | 16,681.7 | 16,681.7 | 15,802.7 | 15,930.1 | 15,930.1 | -681.55 (-4.10%) | 109 |
| 21 Sep 2017 | INR | 17,000 | 17,000 | 16,300 | 16,611.65 | 16,611.65 | -235.8 (-1.40%) | 126 |
| 20 Sep 2017 | INR | 17,299.85 | 17,339.9 | 16,801.05 | 16,847.45 | 16,847.45 | -256.6 (-1.50%) | 194 |
| 19 Sep 2017 | INR | 16,499.9 | 17,837 | 16,499 | 17,104.05 | 17,104.05 | +751.7 (+4.60%) | 818 |
| 18 Sep 2017 | INR | 14,655.35 | 16,499 | 14,655.35 | 16,352.35 | 16,352.35 | +1,851.35 (+12.77%) | 698 |
| 15 Sep 2017 | INR | 13,900 | 14,548.8 | 13,900 | 14,501 | 14,501 | +412.25 (+2.93%) | 109 |
| 14 Sep 2017 | INR | 14,547 | 14,547 | 14,020 | 14,088.75 | 14,088.75 | -408.6 (-2.82%) | 69 |
| 13 Sep 2017 | INR | 14,058.55 | 14,666 | 14,025 | 14,497.35 | 14,497.35 | +511.9 (+3.66%) | 138 |
| 12 Sep 2017 | INR | 13,675 | 14,014 | 13,600.05 | 13,985.45 | 13,985.45 | +474.7 (+3.51%) | 144 |
| 11 Sep 2017 | INR | 13,479 | 13,600 | 13,479 | 13,510.75 | 13,510.75 | +71.5 (+0.53%) | 57 |
| 8 Sep 2017 | INR | 13,450 | 13,480 | 13,360 | 13,439.25 | 13,439.25 | +14.15 (+0.11%) | 37 |
| 7 Sep 2017 | INR | 13,455 | 13,455 | 13,351 | 13,425.1 | 13,425.1 | +41.4 (+0.31%) | 10 |
| 6 Sep 2017 | INR | 13,456.65 | 13,459 | 13,375 | 13,383.7 | 13,383.7 | -33.8 (-0.25%) | 34 |
| 5 Sep 2017 | INR | 13,450.4 | 13,480 | 13,400 | 13,417.5 | 13,417.5 | -35.35 (-0.26%) | 49 |
| 4 Sep 2017 | INR | 13,366 | 13,483.95 | 13,352 | 13,452.85 | 13,452.85 | +130.35 (+0.98%) | 45 |
| 1 Sep 2017 | INR | 13,340.15 | 13,345.5 | 13,188 | 13,322.5 | 13,322.5 | +187.05 (+1.42%) | 67 |
| 31 Aug 2017 | INR | 13,145 | 13,200 | 13,000 | 13,135.45 | 13,135.45 | +13.65 (+0.10%) | 76 |
| 30 Aug 2017 | INR | 13,080 | 13,185 | 12,678.85 | 13,121.8 | 13,121.8 | +67.5 (+0.52%) | 63 |
| 29 Aug 2017 | INR | 12,976.1 | 13,103.3 | 12,976.1 | 13,054.3 | 13,054.3 | -103.7 (-0.79%) | 108 |
| 28 Aug 2017 | INR | 13,171 | 13,238 | 13,069.4 | 13,158 | 13,158 | +202.35 (+1.56%) | 22 |
| 24 Aug 2017 | INR | 12,899.9 | 13,000 | 12,685.45 | 12,955.65 | 12,955.65 | +250.75 (+1.97%) | 253 |
| 23 Aug 2017 | INR | 12,503 | 12,749 | 12,503 | 12,704.9 | 12,704.9 | +185.2 (+1.48%) | 48 |
| 22 Aug 2017 | INR | 13,350 | 13,373 | 12,349.95 | 12,519.7 | 12,519.7 | -711.9 (-5.38%) | 2,037 |
| 21 Aug 2017 | INR | 13,025 | 13,270 | 13,025 | 13,231.6 | 13,231.6 | +226 (+1.74%) | 437 |
| 18 Aug 2017 | INR | 12,900 | 13,010.05 | 12,620 | 13,005.6 | 13,005.6 | +191.8 (+1.50%) | 220 |
| 17 Aug 2017 | INR | 12,905 | 13,252 | 12,611 | 12,813.8 | 12,813.8 | +67.6 (+0.53%) | 188 |
| 16 Aug 2017 | INR | 12,750 | 12,915 | 12,650 | 12,746.2 | 12,746.2 | -28.8 (-0.23%) | 459 |
| 14 Aug 2017 | INR | 12,748 | 12,850 | 12,748 | 12,775 | 12,775 | +101.65 (+0.80%) | 151 |
