| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,060 | 1,060 | 1,038 | 1,040 | 104 | -11.55 (-1.10%) | 427 |
| 25 Sep 2017 | INR | 1,128.35 | 1,128.35 | 1,010 | 1,051.55 | 105.155 | -0.35 (-0.03%) | 725 |
| 22 Sep 2017 | INR | 975.1 | 1,129 | 975.1 | 1,051.9 | 105.19 | -28.25 (-2.62%) | 2,269 |
| 21 Sep 2017 | INR | 1,031 | 1,094 | 1,031 | 1,080.15 | 108.015 | +67.5 (+6.67%) | 2,310 |
| 20 Sep 2017 | INR | 999.95 | 1,040 | 954.2 | 1,012.65 | 101.265 | +61.6 (+6.48%) | 1,420 |
| 19 Sep 2017 | INR | 970 | 1,020 | 930 | 951.05 | 95.105 | +6 (+0.63%) | 566 |
| 18 Sep 2017 | INR | 902.55 | 983.65 | 901 | 945.05 | 94.505 | -20.15 (-2.09%) | 408 |
| 15 Sep 2017 | INR | 1,060 | 1,060 | 956.15 | 965.2 | 96.52 | -84.8 (-8.08%) | 1,513 |
| 14 Sep 2017 | INR | 1,051 | 1,066.9 | 1,011 | 1,050 | 105 | +1.55 (+0.15%) | 2,076 |
| 13 Sep 2017 | INR | 1,001 | 1,067 | 1,001 | 1,048.45 | 104.845 | +61.65 (+6.25%) | 2,861 |
| 12 Sep 2017 | INR | 1,003.3 | 1,003.3 | 955 | 986.8 | 98.68 | +74.7 (+8.19%) | 8,524 |
| 11 Sep 2017 | INR | 855 | 912.1 | 850.1 | 912.1 | 91.21 | +152 (+20.00%) | 4,016 |
| 8 Sep 2017 | INR | 770 | 796.95 | 738 | 760.1 | 76.01 | +2.5 (+0.33%) | 2,651 |
| 7 Sep 2017 | INR | 726 | 769 | 715 | 757.6 | 75.76 | +45.8 (+6.43%) | 4,019 |
| 6 Sep 2017 | INR | 715 | 724 | 702 | 711.8 | 71.18 | +1.1 (+0.15%) | 1,289 |
| 5 Sep 2017 | INR | 668.95 | 724 | 668.9 | 710.7 | 71.07 | +61.15 (+9.41%) | 2,992 |
| 4 Sep 2017 | INR | 627 | 713.5 | 627 | 649.55 | 64.955 | +47.05 (+7.81%) | 7,953 |
| 1 Sep 2017 | INR | 565 | 606 | 560 | 602.5 | 60.25 | +45.6 (+8.19%) | 3,925 |
| 31 Aug 2017 | INR | 512 | 580 | 512 | 556.9 | 55.69 | +37.9 (+7.30%) | 4,464 |
| 30 Aug 2017 | INR | 525 | 530 | 510 | 519 | 51.9 | +4.85 (+0.94%) | 190 |
| 29 Aug 2017 | INR | 495 | 520 | 495 | 514.15 | 51.415 | +10.85 (+2.16%) | 1,452 |
| 28 Aug 2017 | INR | 504 | 505 | 480 | 503.3 | 50.33 | +8.35 (+1.69%) | 5,989 |
| 24 Aug 2017 | INR | 485 | 499.9 | 484 | 494.95 | 49.495 | +1.7 (+0.34%) | 316 |
| 23 Aug 2017 | INR | 480.05 | 499 | 480.05 | 493.25 | 49.325 | +2.65 (+0.54%) | 202 |
| 22 Aug 2017 | INR | 493.9 | 494 | 486 | 490.6 | 49.06 | +0.65 (+0.13%) | 2,563 |
| 21 Aug 2017 | INR | 485.55 | 490 | 485.55 | 489.95 | 48.995 | +9.2 (+1.91%) | 10,348 |
| 18 Aug 2017 | INR | 471 | 490 | 471 | 480.75 | 48.075 | -3.75 (-0.77%) | 140 |
| 17 Aug 2017 | INR | 498 | 498 | 480 | 484.5 | 48.45 | +7.25 (+1.52%) | 10,967 |
| 16 Aug 2017 | INR | 502 | 504.95 | 473 | 477.25 | 47.725 | -25.8 (-5.13%) | 748 |
| 14 Aug 2017 | INR | 470 | 515 | 460 | 503.05 | 50.305 | +3.1 (+0.62%) | 659 |
