| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 2,508.2 | 2,526 | 2,468 | 2,474.9 | 2,474.9 | -33.3 (-1.33%) | 62,103 |
| 25 Sep 2017 | INR | 2,528.8 | 2,533 | 2,495 | 2,508.2 | 2,508.2 | +5.85 (+0.23%) | 43,117 |
| 22 Sep 2017 | INR | 2,525 | 2,525.9 | 2,495.2 | 2,502.35 | 2,502.35 | -23.5 (-0.93%) | 25,498 |
| 21 Sep 2017 | INR | 2,487.5 | 2,539.7 | 2,479.95 | 2,525.85 | 2,525.85 | +33.45 (+1.34%) | 29,874 |
| 20 Sep 2017 | INR | 2,498.3 | 2,505 | 2,478.05 | 2,492.4 | 2,492.4 | -5.9 (-0.24%) | 17,967 |
| 19 Sep 2017 | INR | 2,499.05 | 2,503.35 | 2,492.5 | 2,498.3 | 2,498.3 | -0.75 (-0.03%) | 13,318 |
| 18 Sep 2017 | INR | 2,507 | 2,516.9 | 2,491.1 | 2,499.05 | 2,499.05 | +0.5 (+0.02%) | 22,330 |
| 15 Sep 2017 | INR | 2,492 | 2,514.45 | 2,487.6 | 2,498.55 | 2,498.55 | +13.5 (+0.54%) | 48,080 |
| 14 Sep 2017 | INR | 2,490 | 2,497.45 | 2,473 | 2,485.05 | 2,485.05 | -3.05 (-0.12%) | 35,434 |
| 13 Sep 2017 | INR | 2,500 | 2,528.05 | 2,475.35 | 2,488.1 | 2,488.1 | +1.3 (+0.05%) | 62,997 |
| 12 Sep 2017 | INR | 2,465 | 2,494.45 | 2,457 | 2,486.8 | 2,486.8 | +23.25 (+0.94%) | 26,016 |
| 11 Sep 2017 | INR | 2,474 | 2,480.55 | 2,456.2 | 2,463.55 | 2,463.55 | -6.6 (-0.27%) | 49,710 |
| 8 Sep 2017 | INR | 2,463 | 2,475 | 2,453.95 | 2,470.15 | 2,470.15 | +11.2 (+0.46%) | 28,066 |
| 7 Sep 2017 | INR | 2,456 | 2,467 | 2,452.35 | 2,458.95 | 2,458.95 | +2.5 (+0.10%) | 18,997 |
| 6 Sep 2017 | INR | 2,470 | 2,474.95 | 2,452 | 2,456.45 | 2,456.45 | -21.2 (-0.86%) | 14,382 |
| 5 Sep 2017 | INR | 2,457.8 | 2,482.5 | 2,440 | 2,477.65 | 2,477.65 | +19.85 (+0.81%) | 27,606 |
| 4 Sep 2017 | INR | 2,456.45 | 2,462.75 | 2,440.2 | 2,457.8 | 2,457.8 | -5.4 (-0.22%) | 62,768 |
| 1 Sep 2017 | INR | 2,475 | 2,477 | 2,440 | 2,463.2 | 2,463.2 | -33.55 (-1.34%) | 38,617 |
| 31 Aug 2017 | INR | 2,492 | 2,500 | 2,468 | 2,496.75 | 2,496.75 | +10 (+0.40%) | 228,279 |
| 30 Aug 2017 | INR | 2,487.5 | 2,491.45 | 2,461 | 2,486.75 | 2,486.75 | +11.8 (+0.48%) | 19,972 |
| 29 Aug 2017 | INR | 2,485.85 | 2,493.9 | 2,466 | 2,474.95 | 2,474.95 | -10.9 (-0.44%) | 17,771 |
| 28 Aug 2017 | INR | 2,496 | 2,501.95 | 2,464 | 2,485.85 | 2,485.85 | -9.45 (-0.38%) | 21,433 |
| 24 Aug 2017 | INR | 2,475.3 | 2,515 | 2,475.3 | 2,495.3 | 2,495.3 | +2.3 (+0.09%) | 13,847 |
| 23 Aug 2017 | INR | 2,500 | 2,520 | 2,475.65 | 2,493 | 2,493 | -3.05 (-0.12%) | 12,770 |
| 22 Aug 2017 | INR | 2,519.9 | 2,538 | 2,491 | 2,496.05 | 2,496.05 | -25.35 (-1.01%) | 18,022 |
| 21 Aug 2017 | INR | 2,512.85 | 2,542 | 2,495 | 2,521.4 | 2,521.4 | +8.55 (+0.34%) | 35,705 |
| 18 Aug 2017 | INR | 2,475 | 2,546.45 | 2,470.95 | 2,512.85 | 2,512.85 | +32.7 (+1.32%) | 141,937 |
| 17 Aug 2017 | INR | 2,500 | 2,500 | 2,462 | 2,480.15 | 2,480.15 | -10.9 (-0.44%) | 21,642 |
| 16 Aug 2017 | INR | 2,497 | 2,547 | 2,466.85 | 2,491.05 | 2,491.05 | +21.9 (+0.89%) | 36,332 |
| 14 Aug 2017 | INR | 2,501 | 2,505.6 | 2,460.05 | 2,469.15 | 2,469.15 | -24.85 (-1.00%) | 14,490 |
