| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 2,562.95 | 2,661 | 2,525 | 2,596.9 | 519.38 | +43.65 (+1.71%) | 399 |
| 25 Sep 2017 | INR | 2,647.65 | 2,647.65 | 2,451 | 2,553.25 | 510.65 | -126.3 (-4.71%) | 1,836 |
| 22 Sep 2017 | INR | 2,724 | 2,730 | 2,664 | 2,679.55 | 535.91 | -59.35 (-2.17%) | 219 |
| 21 Sep 2017 | INR | 2,737.4 | 2,765 | 2,701.05 | 2,738.9 | 547.78 | +13.75 (+0.50%) | 598 |
| 20 Sep 2017 | INR | 2,732.95 | 2,774.95 | 2,717.5 | 2,725.15 | 545.03 | +23.25 (+0.86%) | 794 |
| 19 Sep 2017 | INR | 2,729 | 2,745.95 | 2,695.5 | 2,701.9 | 540.38 | +6.45 (+0.24%) | 796 |
| 18 Sep 2017 | INR | 2,740.05 | 2,798.95 | 2,675 | 2,695.45 | 539.09 | -43.85 (-1.60%) | 2,615 |
| 15 Sep 2017 | INR | 2,746 | 2,768 | 2,711.1 | 2,739.3 | 547.86 | -12.95 (-0.47%) | 1,300 |
| 14 Sep 2017 | INR | 2,785.1 | 2,839.35 | 2,727.1 | 2,752.25 | 550.45 | -49.7 (-1.77%) | 1,371 |
| 13 Sep 2017 | INR | 2,845 | 2,850 | 2,795 | 2,801.95 | 560.39 | -41.6 (-1.46%) | 690 |
| 12 Sep 2017 | INR | 2,855.05 | 2,880 | 2,823.5 | 2,843.55 | 568.71 | -21.85 (-0.76%) | 511 |
| 11 Sep 2017 | INR | 2,892.15 | 2,900 | 2,830.25 | 2,865.4 | 573.08 | +15.1 (+0.53%) | 633 |
| 8 Sep 2017 | INR | 2,948.95 | 2,952.35 | 2,840.2 | 2,850.3 | 570.06 | -72.7 (-2.49%) | 592 |
| 7 Sep 2017 | INR | 2,921.1 | 3,010 | 2,910 | 2,923 | 584.6 | +1.15 (+0.04%) | 1,540 |
| 6 Sep 2017 | INR | 2,930.05 | 2,994.35 | 2,900 | 2,921.85 | 584.37 | -51.5 (-1.73%) | 3,271 |
| 5 Sep 2017 | INR | 2,900 | 3,099.65 | 2,865.1 | 2,973.35 | 594.67 | +85.3 (+2.95%) | 11,255 |
| 4 Sep 2017 | INR | 2,875 | 2,950.8 | 2,852.75 | 2,888.05 | 577.61 | +42.25 (+1.48%) | 2,981 |
| 1 Sep 2017 | INR | 2,809.95 | 2,910.3 | 2,753.7 | 2,845.8 | 569.16 | +87.35 (+3.17%) | 2,271 |
| 31 Aug 2017 | INR | 2,617.55 | 2,779.9 | 2,610.25 | 2,758.45 | 551.69 | +156.05 (+6.00%) | 1,417 |
| 30 Aug 2017 | INR | 2,580 | 2,659.35 | 2,566.6 | 2,602.4 | 520.48 | +54.35 (+2.13%) | 175 |
| 29 Aug 2017 | INR | 2,611 | 2,632.5 | 2,480.05 | 2,548.05 | 509.61 | -61.8 (-2.37%) | 2,498 |
| 28 Aug 2017 | INR | 2,590 | 2,639.85 | 2,585 | 2,609.85 | 521.97 | -13.9 (-0.53%) | 245 |
| 24 Aug 2017 | INR | 2,700 | 2,700 | 2,605.05 | 2,623.75 | 524.75 | -42.65 (-1.60%) | 520 |
| 23 Aug 2017 | INR | 2,666.9 | 2,705.05 | 2,662 | 2,666.4 | 533.28 | -3.6 (-0.13%) | 187 |
| 22 Aug 2017 | INR | 2,674.65 | 2,696 | 2,638.95 | 2,670 | 534 | -14.45 (-0.54%) | 261 |
| 21 Aug 2017 | INR | 2,729 | 2,729 | 2,670 | 2,684.45 | 536.89 | -27.2 (-1.00%) | 225 |
| 18 Aug 2017 | INR | 2,677.5 | 2,750 | 2,669.15 | 2,711.65 | 542.33 | +16.35 (+0.61%) | 537 |
| 17 Aug 2017 | INR | 2,650.05 | 2,742 | 2,650 | 2,695.3 | 539.06 | +54.05 (+2.05%) | 897 |
| 16 Aug 2017 | INR | 2,647.55 | 2,670 | 2,624.95 | 2,641.25 | 528.25 | +29.1 (+1.11%) | 387 |
| 14 Aug 2017 | INR | 2,648.8 | 2,676.6 | 2,610 | 2,612.15 | 522.43 | -0.4 (-0.02%) | 191 |
