| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,350 | 1,420 | 1,325.65 | 1,331.2 | 1,331.2 | -15.95 (-1.18%) | 1,939 |
| 25 Sep 2017 | INR | 1,395 | 1,395 | 1,322.65 | 1,347.15 | 1,347.15 | -45.25 (-3.25%) | 2,737 |
| 22 Sep 2017 | INR | 1,422.1 | 1,422.1 | 1,389.6 | 1,392.4 | 1,392.4 | -25.65 (-1.81%) | 1,295 |
| 21 Sep 2017 | INR | 1,417.3 | 1,425 | 1,395.15 | 1,418.05 | 1,418.05 | +6.3 (+0.45%) | 1,202 |
| 20 Sep 2017 | INR | 1,429.95 | 1,467.85 | 1,400 | 1,411.75 | 1,411.75 | +3.2 (+0.23%) | 5,567 |
| 19 Sep 2017 | INR | 1,396.75 | 1,420 | 1,386.2 | 1,408.55 | 1,408.55 | +6.6 (+0.47%) | 915 |
| 18 Sep 2017 | INR | 1,420 | 1,420 | 1,395 | 1,401.95 | 1,401.95 | -5.85 (-0.42%) | 1,301 |
| 15 Sep 2017 | INR | 1,401 | 1,423.65 | 1,375 | 1,407.8 | 1,407.8 | +28.55 (+2.07%) | 2,621 |
| 14 Sep 2017 | INR | 1,400 | 1,421.3 | 1,367.05 | 1,379.25 | 1,379.25 | -23.85 (-1.70%) | 2,664 |
| 13 Sep 2017 | INR | 1,430 | 1,430 | 1,391 | 1,403.1 | 1,403.1 | -26.7 (-1.87%) | 2,944 |
| 12 Sep 2017 | INR | 1,435 | 1,440 | 1,378.5 | 1,429.8 | 1,429.8 | +20.15 (+1.43%) | 10,293 |
| 11 Sep 2017 | INR | 1,349 | 1,424.9 | 1,349 | 1,409.65 | 1,409.65 | +75.55 (+5.66%) | 5,523 |
| 8 Sep 2017 | INR | 1,315 | 1,345 | 1,308 | 1,334.1 | 1,334.1 | +28.8 (+2.21%) | 3,233 |
| 7 Sep 2017 | INR | 1,282.85 | 1,321.5 | 1,277 | 1,305.3 | 1,305.3 | +26.25 (+2.05%) | 2,153 |
| 6 Sep 2017 | INR | 1,283.65 | 1,290.8 | 1,267 | 1,279.05 | 1,279.05 | -0.9 (-0.07%) | 839 |
| 5 Sep 2017 | INR | 1,270 | 1,303.95 | 1,254.5 | 1,279.95 | 1,279.95 | +2.05 (+0.16%) | 1,088 |
| 4 Sep 2017 | INR | 1,296 | 1,298 | 1,270 | 1,277.9 | 1,277.9 | -18.6 (-1.43%) | 593 |
| 1 Sep 2017 | INR | 1,279.05 | 1,320.7 | 1,275.2 | 1,296.5 | 1,296.5 | +27.45 (+2.16%) | 2,137 |
| 31 Aug 2017 | INR | 1,245.95 | 1,300 | 1,242 | 1,269.05 | 1,269.05 | +27.55 (+2.22%) | 4,123 |
| 30 Aug 2017 | INR | 1,268.2 | 1,300 | 1,235 | 1,241.5 | 1,241.5 | -9.7 (-0.78%) | 3,645 |
| 29 Aug 2017 | INR | 1,263.05 | 1,269.8 | 1,244.6 | 1,251.2 | 1,251.2 | -31.05 (-2.42%) | 2,530 |
| 28 Aug 2017 | INR | 1,260 | 1,290.2 | 1,258 | 1,282.25 | 1,282.25 | +21.85 (+1.73%) | 4,077 |
| 24 Aug 2017 | INR | 1,247.05 | 1,313 | 1,229.5 | 1,260.4 | 1,260.4 | +11.3 (+0.90%) | 8,553 |
| 23 Aug 2017 | INR | 1,241.05 | 1,255 | 1,214.9 | 1,249.1 | 1,249.1 | +12.85 (+1.04%) | 3,676 |
| 22 Aug 2017 | INR | 1,231.95 | 1,258 | 1,219.3 | 1,236.25 | 1,236.25 | +12.3 (+1.00%) | 4,248 |
| 21 Aug 2017 | INR | 1,220 | 1,240 | 1,216.5 | 1,223.95 | 1,223.95 | +10.85 (+0.89%) | 39,253 |
| 18 Aug 2017 | INR | 1,240 | 1,241.55 | 1,210 | 1,213.1 | 1,213.1 | -30.05 (-2.42%) | 2,046 |
| 17 Aug 2017 | INR | 1,235 | 1,259 | 1,234 | 1,243.15 | 1,243.15 | +9.65 (+0.78%) | 1,085 |
| 16 Aug 2017 | INR | 1,241.7 | 1,259.9 | 1,227.95 | 1,233.5 | 1,233.5 | -0.4 (-0.03%) | 3,834 |
| 14 Aug 2017 | INR | 1,239.6 | 1,260 | 1,222 | 1,233.9 | 1,233.9 | +18.5 (+1.52%) | 1,660 |
