| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 950.05 | 960.1 | 938.1 | 956.4 | 956.4 | +11.95 (+1.27%) | 3,615 |
| 25 Sep 2017 | INR | 944.6 | 955 | 926.25 | 944.45 | 944.45 | -7.35 (-0.77%) | 8,945 |
| 22 Sep 2017 | INR | 985 | 985 | 944 | 951.8 | 951.8 | -40.75 (-4.11%) | 3,241 |
| 21 Sep 2017 | INR | 1,007 | 1,007 | 982.5 | 992.55 | 992.55 | -20.55 (-2.03%) | 3,144 |
| 20 Sep 2017 | INR | 1,019.4 | 1,021 | 1,004.15 | 1,013.1 | 1,013.1 | -9.25 (-0.90%) | 359 |
| 19 Sep 2017 | INR | 1,010.05 | 1,027 | 1,003.25 | 1,022.35 | 1,022.35 | +2.7 (+0.26%) | 1,841 |
| 18 Sep 2017 | INR | 1,006.5 | 1,030 | 997.3 | 1,019.65 | 1,019.65 | +15 (+1.49%) | 2,181 |
| 15 Sep 2017 | INR | 1,037.3 | 1,042.55 | 991 | 1,004.65 | 1,004.65 | -31.1 (-3.00%) | 8,157 |
| 14 Sep 2017 | INR | 1,050.25 | 1,071 | 1,025 | 1,035.75 | 1,035.75 | -17.2 (-1.63%) | 2,614 |
| 13 Sep 2017 | INR | 1,042.15 | 1,064.45 | 1,036.65 | 1,052.95 | 1,052.95 | +12.6 (+1.21%) | 2,042 |
| 12 Sep 2017 | INR | 1,022.65 | 1,055 | 1,022.65 | 1,040.35 | 1,040.35 | +16.6 (+1.62%) | 6,230 |
| 11 Sep 2017 | INR | 1,026.85 | 1,034.95 | 1,019.65 | 1,023.75 | 1,023.75 | +0.45 (+0.04%) | 522 |
| 8 Sep 2017 | INR | 1,020.8 | 1,043.65 | 1,010 | 1,023.3 | 1,023.3 | +12.8 (+1.27%) | 254,320 |
| 7 Sep 2017 | INR | 1,014.25 | 1,022.25 | 1,009.95 | 1,010.5 | 1,010.5 | -8.4 (-0.82%) | 309 |
| 6 Sep 2017 | INR | 1,011.65 | 1,022 | 1,009 | 1,018.9 | 1,018.9 | -1.85 (-0.18%) | 411 |
| 5 Sep 2017 | INR | 1,006.45 | 1,023.4 | 1,005 | 1,020.75 | 1,020.75 | +18.25 (+1.82%) | 710 |
| 4 Sep 2017 | INR | 1,015 | 1,015 | 995 | 1,002.5 | 1,002.5 | -7.95 (-0.79%) | 728 |
| 1 Sep 2017 | INR | 997.05 | 1,018.3 | 997.05 | 1,010.45 | 1,010.45 | +5.8 (+0.58%) | 206 |
| 31 Aug 2017 | INR | 1,010 | 1,017.5 | 997 | 1,004.65 | 1,004.65 | -3.65 (-0.36%) | 346 |
| 30 Aug 2017 | INR | 991.5 | 1,023.45 | 991.5 | 1,008.3 | 1,008.3 | +10.75 (+1.08%) | 774 |
| 29 Aug 2017 | INR | 1,009.1 | 1,015 | 991 | 997.55 | 997.55 | -13.55 (-1.34%) | 857 |
| 28 Aug 2017 | INR | 1,016.1 | 1,018.5 | 1,001.5 | 1,011.1 | 1,011.1 | -7.5 (-0.74%) | 1,217 |
| 24 Aug 2017 | INR | 1,002.1 | 1,024.95 | 1,002.1 | 1,018.6 | 1,018.6 | +6.05 (+0.60%) | 301 |
| 23 Aug 2017 | INR | 1,008.85 | 1,015.7 | 1,001.5 | 1,012.55 | 1,012.55 | -0.85 (-0.08%) | 2,160 |
| 22 Aug 2017 | INR | 992.5 | 1,018.6 | 991 | 1,013.4 | 1,013.4 | +18.55 (+1.86%) | 377 |
| 21 Aug 2017 | INR | 1,009.15 | 1,017.65 | 990.35 | 994.85 | 994.85 | -11.1 (-1.10%) | 908 |
| 18 Aug 2017 | INR | 1,016.85 | 1,016.85 | 999 | 1,005.95 | 1,005.95 | -26.45 (-2.56%) | 957 |
| 17 Aug 2017 | INR | 1,047.25 | 1,050 | 1,013.05 | 1,032.4 | 1,032.4 | -0.25 (-0.02%) | 697 |
| 16 Aug 2017 | INR | 1,039 | 1,044.95 | 1,027.3 | 1,032.65 | 1,032.65 | -6.05 (-0.58%) | 1,020 |
| 14 Aug 2017 | INR | 1,059.9 | 1,073.4 | 1,032.75 | 1,038.7 | 1,038.7 | +18.85 (+1.85%) | 2,731 |
