| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,065.1 | 1,096.5 | 1,022.3 | 1,083.55 | 1,083.55 | +30.4 (+2.89%) | 1,169 |
| 25 Sep 2017 | INR | 1,007.35 | 1,057.3 | 990 | 1,053.15 | 1,053.15 | +28.9 (+2.82%) | 1,213 |
| 22 Sep 2017 | INR | 1,073.6 | 1,073.6 | 1,001.95 | 1,024.25 | 1,024.25 | -61.35 (-5.65%) | 4,916 |
| 21 Sep 2017 | INR | 935.35 | 1,110.1 | 926.75 | 1,085.6 | 1,085.6 | +160.5 (+17.35%) | 13,197 |
| 20 Sep 2017 | INR | 923.05 | 930 | 923 | 925.1 | 925.1 | -4.75 (-0.51%) | 251 |
| 19 Sep 2017 | INR | 900 | 930 | 890 | 929.85 | 929.85 | +38.95 (+4.37%) | 524 |
| 18 Sep 2017 | INR | 905.05 | 923.75 | 890 | 890.9 | 890.9 | -13.25 (-1.47%) | 539 |
| 15 Sep 2017 | INR | 904.45 | 929 | 898.25 | 904.15 | 904.15 | -3.9 (-0.43%) | 503 |
| 14 Sep 2017 | INR | 920 | 929 | 905.4 | 908.05 | 908.05 | -6.55 (-0.72%) | 188 |
| 13 Sep 2017 | INR | 895 | 918 | 895 | 914.6 | 914.6 | +33.5 (+3.80%) | 189 |
| 12 Sep 2017 | INR | 909 | 909 | 866 | 881.1 | 881.1 | -15.8 (-1.76%) | 824 |
| 11 Sep 2017 | INR | 905 | 925 | 892 | 896.9 | 896.9 | -29.1 (-3.14%) | 701 |
| 8 Sep 2017 | INR | 906.35 | 935 | 906.35 | 926 | 926 | +19.2 (+2.12%) | 398 |
| 7 Sep 2017 | INR | 909.15 | 909.15 | 895 | 906.8 | 906.8 | +7.35 (+0.82%) | 556 |
| 6 Sep 2017 | INR | 890 | 905.9 | 889.35 | 899.45 | 899.45 | +8.15 (+0.91%) | 246 |
| 5 Sep 2017 | INR | 882 | 901 | 879.1 | 891.3 | 891.3 | +11.4 (+1.30%) | 1,242 |
| 4 Sep 2017 | INR | 865 | 887 | 855 | 879.9 | 879.9 | +21.25 (+2.47%) | 1,081 |
| 1 Sep 2017 | INR | 861.75 | 871 | 846 | 858.65 | 858.65 | -12.3 (-1.41%) | 698 |
| 31 Aug 2017 | INR | 870 | 872 | 863.15 | 870.95 | 870.95 | +9.6 (+1.11%) | 559 |
| 30 Aug 2017 | INR | 879.4 | 890 | 859 | 861.35 | 861.35 | -4.2 (-0.49%) | 2,770 |
| 29 Aug 2017 | INR | 907 | 907 | 861 | 865.55 | 865.55 | -36.4 (-4.04%) | 1,213 |
| 28 Aug 2017 | INR | 880 | 913.5 | 880 | 901.95 | 901.95 | +20.55 (+2.33%) | 1,034 |
| 24 Aug 2017 | INR | 867.9 | 888.95 | 866.25 | 881.4 | 881.4 | +15.7 (+1.81%) | 1,961 |
| 23 Aug 2017 | INR | 845.15 | 874.5 | 845.15 | 865.7 | 865.7 | +16.65 (+1.96%) | 551 |
| 22 Aug 2017 | INR | 866.3 | 873.3 | 847.1 | 849.05 | 849.05 | -6.2 (-0.72%) | 1,731 |
| 21 Aug 2017 | INR | 881.7 | 881.7 | 850 | 855.25 | 855.25 | -6.1 (-0.71%) | 1,495 |
| 18 Aug 2017 | INR | 885 | 892 | 856.95 | 861.35 | 861.35 | -12.4 (-1.42%) | 1,835 |
| 17 Aug 2017 | INR | 900.15 | 906.8 | 850.4 | 873.75 | 873.75 | -9.25 (-1.05%) | 2,410 |
| 16 Aug 2017 | INR | 897.5 | 897.5 | 881 | 883 | 883 | -6.25 (-0.70%) | 1,236 |
| 14 Aug 2017 | INR | 910 | 910 | 882 | 889.25 | 889.25 | +4.6 (+0.52%) | 1,479 |
