| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,209 | 1,242.25 | 1,191.35 | 1,212.65 | 1,212.65 | +2.8 (+0.23%) | 12,049 |
| 25 Sep 2017 | INR | 1,222 | 1,223 | 1,168.55 | 1,209.85 | 1,209.85 | -9.25 (-0.76%) | 19,900 |
| 22 Sep 2017 | INR | 1,263 | 1,265 | 1,211.1 | 1,219.1 | 1,219.1 | -65.25 (-5.08%) | 161,877 |
| 21 Sep 2017 | INR | 1,312 | 1,320 | 1,277.7 | 1,284.35 | 1,284.35 | -27.55 (-2.10%) | 10,718 |
| 20 Sep 2017 | INR | 1,337 | 1,348.25 | 1,302.95 | 1,311.9 | 1,311.9 | -24.1 (-1.80%) | 7,996 |
| 19 Sep 2017 | INR | 1,336.45 | 1,349 | 1,322 | 1,336 | 1,336 | +6.5 (+0.49%) | 8,403 |
| 18 Sep 2017 | INR | 1,350.95 | 1,352 | 1,322 | 1,329.5 | 1,329.5 | -7.2 (-0.54%) | 5,189 |
| 15 Sep 2017 | INR | 1,335 | 1,356 | 1,312.3 | 1,336.7 | 1,336.7 | +14.85 (+1.12%) | 13,716 |
| 14 Sep 2017 | INR | 1,340 | 1,344.9 | 1,317.45 | 1,321.85 | 1,321.85 | -1.75 (-0.13%) | 3,349 |
| 13 Sep 2017 | INR | 1,350 | 1,360.5 | 1,318 | 1,323.6 | 1,323.6 | -24.35 (-1.81%) | 5,762 |
| 12 Sep 2017 | INR | 1,346 | 1,366 | 1,343.2 | 1,347.95 | 1,347.95 | +1.45 (+0.11%) | 11,731 |
| 11 Sep 2017 | INR | 1,385 | 1,388.3 | 1,337.5 | 1,346.5 | 1,346.5 | -20.4 (-1.49%) | 12,968 |
| 8 Sep 2017 | INR | 1,320.65 | 1,375 | 1,320.65 | 1,366.9 | 1,366.9 | +45.2 (+3.42%) | 100,185 |
| 7 Sep 2017 | INR | 1,315.5 | 1,336.7 | 1,306 | 1,321.7 | 1,321.7 | +12.8 (+0.98%) | 6,663 |
| 6 Sep 2017 | INR | 1,300 | 1,321.65 | 1,298.1 | 1,308.9 | 1,308.9 | +2.95 (+0.23%) | 6,173 |
| 5 Sep 2017 | INR | 1,307.95 | 1,311.6 | 1,289.45 | 1,305.95 | 1,305.95 | -9.7 (-0.74%) | 6,501 |
| 4 Sep 2017 | INR | 1,321.25 | 1,332.7 | 1,300 | 1,315.65 | 1,315.65 | -3.5 (-0.27%) | 5,559 |
| 1 Sep 2017 | INR | 1,326 | 1,349 | 1,312.65 | 1,319.15 | 1,319.15 | +0.8 (+0.06%) | 9,569 |
| 31 Aug 2017 | INR | 1,299 | 1,324 | 1,298.6 | 1,318.35 | 1,318.35 | +12 (+0.92%) | 9,354 |
| 30 Aug 2017 | INR | 1,267.85 | 1,316.05 | 1,267.85 | 1,306.35 | 1,306.35 | +42.55 (+3.37%) | 18,614 |
| 29 Aug 2017 | INR | 1,275.05 | 1,282.5 | 1,255 | 1,263.8 | 1,263.8 | -10.6 (-0.83%) | 9,970 |
| 28 Aug 2017 | INR | 1,270.7 | 1,282 | 1,260.4 | 1,274.4 | 1,274.4 | +10.2 (+0.81%) | 6,480 |
| 24 Aug 2017 | INR | 1,261.25 | 1,271.95 | 1,255.05 | 1,264.2 | 1,264.2 | +5.45 (+0.43%) | 4,596 |
| 23 Aug 2017 | INR | 1,271.1 | 1,278.3 | 1,251.15 | 1,258.75 | 1,258.75 | -11.05 (-0.87%) | 4,909 |
| 22 Aug 2017 | INR | 1,292.55 | 1,295.55 | 1,250 | 1,269.8 | 1,269.8 | -11.75 (-0.92%) | 11,042 |
| 21 Aug 2017 | INR | 1,308 | 1,320.5 | 1,275 | 1,281.55 | 1,281.55 | -40 (-3.03%) | 8,269 |
| 18 Aug 2017 | INR | 1,290.05 | 1,328.35 | 1,285 | 1,321.55 | 1,321.55 | +19.4 (+1.49%) | 8,834 |
| 17 Aug 2017 | INR | 1,318.2 | 1,339.2 | 1,298.85 | 1,302.15 | 1,302.15 | -26.65 (-2.01%) | 11,762 |
| 16 Aug 2017 | INR | 1,299.95 | 1,334.95 | 1,275.9 | 1,328.8 | 1,328.8 | +43.4 (+3.38%) | 38,401 |
| 14 Aug 2017 | INR | 1,296.75 | 1,307.25 | 1,226.7 | 1,285.4 | 1,285.4 | +3.9 (+0.30%) | 29,238 |
