| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 872.05 | 878.35 | 855 | 859.9 | 859.9 | -13.2 (-1.51%) | 901 |
| 25 Sep 2017 | INR | 852.95 | 880 | 842.5 | 873.1 | 873.1 | +5.25 (+0.60%) | 1,443 |
| 22 Sep 2017 | INR | 870.45 | 880 | 856.5 | 867.85 | 867.85 | -6.15 (-0.70%) | 1,104 |
| 21 Sep 2017 | INR | 897.6 | 897.6 | 864.2 | 874 | 874 | -8 (-0.91%) | 3,693 |
| 20 Sep 2017 | INR | 893 | 894.5 | 875.7 | 882 | 882 | +3.65 (+0.42%) | 1,692 |
| 19 Sep 2017 | INR | 896.1 | 896.1 | 875.1 | 878.35 | 878.35 | -7.8 (-0.88%) | 952 |
| 18 Sep 2017 | INR | 890 | 895 | 882 | 886.15 | 886.15 | +1.55 (+0.18%) | 235 |
| 15 Sep 2017 | INR | 888.55 | 890 | 880 | 884.6 | 884.6 | -1.6 (-0.18%) | 1,443 |
| 14 Sep 2017 | INR | 894.3 | 900 | 881 | 886.2 | 886.2 | -1.45 (-0.16%) | 4,018 |
| 13 Sep 2017 | INR | 894.6 | 909 | 885.6 | 887.65 | 887.65 | -7.95 (-0.89%) | 2,413 |
| 12 Sep 2017 | INR | 899.9 | 910.3 | 877.2 | 895.6 | 895.6 | +5.9 (+0.66%) | 2,354 |
| 11 Sep 2017 | INR | 883 | 900 | 851.75 | 889.7 | 889.7 | -1.65 (-0.19%) | 2,406 |
| 8 Sep 2017 | INR | 908.15 | 912.1 | 883 | 891.35 | 891.35 | -9.6 (-1.07%) | 748 |
| 7 Sep 2017 | INR | 908.15 | 931.5 | 898.55 | 900.95 | 900.95 | +4.8 (+0.54%) | 2,307 |
| 6 Sep 2017 | INR | 903.3 | 909 | 891.05 | 896.15 | 896.15 | +0.9 (+0.10%) | 810 |
| 5 Sep 2017 | INR | 891.9 | 902 | 885 | 895.25 | 895.25 | +0.6 (+0.07%) | 1,519 |
| 4 Sep 2017 | INR | 895.85 | 896.75 | 880 | 894.65 | 894.65 | -3.05 (-0.34%) | 789 |
| 1 Sep 2017 | INR | 884.15 | 905 | 878.7 | 897.7 | 897.7 | +16.85 (+1.91%) | 2,520 |
| 31 Aug 2017 | INR | 881.9 | 885.5 | 879.75 | 880.85 | 880.85 | +2.75 (+0.31%) | 777 |
| 30 Aug 2017 | INR | 883.2 | 886.1 | 875.25 | 878.1 | 878.1 | -3.9 (-0.44%) | 701 |
| 29 Aug 2017 | INR | 889 | 891.4 | 875 | 882 | 882 | -0.75 (-0.08%) | 437 |
| 28 Aug 2017 | INR | 895.6 | 895.6 | 879.25 | 882.75 | 882.75 | +1.7 (+0.19%) | 1,145 |
| 24 Aug 2017 | INR | 859 | 900.15 | 859 | 881.05 | 881.05 | -15.05 (-1.68%) | 1,588 |
| 23 Aug 2017 | INR | 885.55 | 905.2 | 885.55 | 896.1 | 896.1 | +10.9 (+1.23%) | 731 |
| 22 Aug 2017 | INR | 887 | 891.5 | 884 | 885.2 | 885.2 | -3.8 (-0.43%) | 205 |
| 21 Aug 2017 | INR | 885 | 902.8 | 877.05 | 889 | 889 | +1.2 (+0.14%) | 432 |
| 18 Aug 2017 | INR | 892 | 897 | 878.85 | 887.8 | 887.8 | +3.75 (+0.42%) | 4,799 |
| 17 Aug 2017 | INR | 885 | 901.9 | 875.25 | 884.05 | 884.05 | -5.45 (-0.61%) | 1,000 |
| 16 Aug 2017 | INR | 895.25 | 899.2 | 879.6 | 889.5 | 889.5 | -2.4 (-0.27%) | 1,025 |
| 14 Aug 2017 | INR | 892.2 | 904 | 885 | 891.9 | 891.9 | -5.55 (-0.62%) | 907 |
