| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 991.75 | 1,021 | 991.5 | 1,013.95 | 1,013.95 | +23.4 (+2.36%) | 2,075 |
| 25 Sep 2017 | INR | 1,001.25 | 1,002 | 975 | 990.55 | 990.55 | -23.4 (-2.31%) | 4,425 |
| 22 Sep 2017 | INR | 1,024 | 1,028 | 1,006.45 | 1,013.95 | 1,013.95 | -9.05 (-0.88%) | 3,853 |
| 21 Sep 2017 | INR | 1,051.9 | 1,052 | 1,010.5 | 1,023 | 1,023 | -37.65 (-3.55%) | 1,659 |
| 20 Sep 2017 | INR | 1,060 | 1,075 | 1,048 | 1,060.65 | 1,060.65 | +3.95 (+0.37%) | 22,430 |
| 19 Sep 2017 | INR | 1,029 | 1,065.5 | 1,026.55 | 1,056.7 | 1,056.7 | +28.3 (+2.75%) | 5,413 |
| 18 Sep 2017 | INR | 1,025 | 1,036.95 | 1,021.9 | 1,028.4 | 1,028.4 | +9.55 (+0.94%) | 2,476 |
| 15 Sep 2017 | INR | 1,007.6 | 1,026 | 1,000.6 | 1,018.85 | 1,018.85 | +5.55 (+0.55%) | 3,514 |
| 14 Sep 2017 | INR | 1,021.95 | 1,025 | 1,003.2 | 1,013.3 | 1,013.3 | -3.55 (-0.35%) | 2,852 |
| 13 Sep 2017 | INR | 1,027.05 | 1,039.05 | 1,008.45 | 1,016.85 | 1,016.85 | -6.1 (-0.60%) | 3,611 |
| 12 Sep 2017 | INR | 1,022 | 1,028.1 | 1,012.45 | 1,022.95 | 1,022.95 | +2.5 (+0.24%) | 4,091 |
| 11 Sep 2017 | INR | 1,005 | 1,025 | 1,000.9 | 1,020.45 | 1,020.45 | +21.35 (+2.14%) | 5,007 |
| 8 Sep 2017 | INR | 1,006.45 | 1,010.85 | 988.1 | 999.1 | 999.1 | -0.1 (-0.01%) | 2,959 |
| 7 Sep 2017 | INR | 1,015 | 1,027 | 990.15 | 999.2 | 999.2 | -9.05 (-0.90%) | 381,980 |
| 6 Sep 2017 | INR | 1,005 | 1,038 | 996.7 | 1,008.25 | 1,008.25 | -14.35 (-1.40%) | 3,777 |
| 5 Sep 2017 | INR | 988 | 1,028.55 | 984.55 | 1,022.6 | 1,022.6 | +37.75 (+3.83%) | 4,787 |
| 4 Sep 2017 | INR | 989 | 1,000 | 966 | 984.85 | 984.85 | -2.15 (-0.22%) | 1,813 |
| 1 Sep 2017 | INR | 999 | 1,012 | 983 | 987 | 987 | -6.5 (-0.65%) | 1,794 |
| 31 Aug 2017 | INR | 970 | 1,001 | 962 | 993.5 | 993.5 | +22.75 (+2.34%) | 4,045 |
| 30 Aug 2017 | INR | 973 | 994.95 | 966.25 | 970.75 | 970.75 | -5.7 (-0.58%) | 7,620 |
| 29 Aug 2017 | INR | 968.25 | 986 | 968 | 976.45 | 976.45 | 0.0 (0.0%) | 1,982 |
| 28 Aug 2017 | INR | 962.15 | 982.95 | 956.8 | 976.45 | 976.45 | +16.1 (+1.68%) | 4,487 |
| 24 Aug 2017 | INR | 971.55 | 979.9 | 900.6 | 960.35 | 960.35 | +0.5 (+0.05%) | 10,899 |
| 23 Aug 2017 | INR | 969.05 | 979.55 | 952 | 959.85 | 959.85 | -8.55 (-0.88%) | 2,817 |
| 22 Aug 2017 | INR | 965 | 982 | 962.85 | 968.4 | 968.4 | +11.25 (+1.18%) | 4,773 |
| 21 Aug 2017 | INR | 984 | 1,000 | 952 | 957.15 | 957.15 | -28.05 (-2.85%) | 4,798 |
| 18 Aug 2017 | INR | 995.4 | 996.85 | 966 | 985.2 | 985.2 | -15.95 (-1.59%) | 8,328 |
| 17 Aug 2017 | INR | 1,011 | 1,018 | 991.65 | 1,001.15 | 1,001.15 | -9 (-0.89%) | 6,293 |
| 16 Aug 2017 | INR | 1,008.5 | 1,024.95 | 1,000 | 1,010.15 | 1,010.15 | +9.05 (+0.90%) | 12,851 |
| 14 Aug 2017 | INR | 997.45 | 1,017 | 984.45 | 1,001.1 | 1,001.1 | +31.05 (+3.20%) | 16,078 |
