| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,518 | 1,539 | 1,490 | 1,498.9 | 1,498.9 | -17.9 (-1.18%) | 19,678 |
| 25 Sep 2017 | INR | 1,548.2 | 1,556.05 | 1,494.6 | 1,516.8 | 1,516.8 | -42.35 (-2.72%) | 18,728 |
| 22 Sep 2017 | INR | 1,610 | 1,610 | 1,527.45 | 1,559.15 | 1,559.15 | -59.15 (-3.66%) | 26,387 |
| 21 Sep 2017 | INR | 1,630 | 1,641.3 | 1,600.75 | 1,618.3 | 1,618.3 | -18.95 (-1.16%) | 62,365 |
| 20 Sep 2017 | INR | 1,634.2 | 1,664.55 | 1,630 | 1,637.25 | 1,637.25 | +4.8 (+0.29%) | 14,021 |
| 19 Sep 2017 | INR | 1,629 | 1,643.7 | 1,627.75 | 1,632.45 | 1,632.45 | +3.95 (+0.24%) | 4,670 |
| 18 Sep 2017 | INR | 1,636 | 1,664 | 1,621.5 | 1,628.5 | 1,628.5 | +0.4 (+0.02%) | 15,176 |
| 15 Sep 2017 | INR | 1,633.55 | 1,638.1 | 1,611 | 1,628.1 | 1,628.1 | -9.05 (-0.55%) | 9,135 |
| 14 Sep 2017 | INR | 1,656.95 | 1,664 | 1,630.05 | 1,637.15 | 1,637.15 | -14.15 (-0.86%) | 7,952 |
| 13 Sep 2017 | INR | 1,645 | 1,664 | 1,635.7 | 1,651.3 | 1,651.3 | +7.25 (+0.44%) | 10,934 |
| 12 Sep 2017 | INR | 1,658 | 1,668.8 | 1,638 | 1,644.05 | 1,644.05 | -9.25 (-0.56%) | 13,973 |
| 11 Sep 2017 | INR | 1,640 | 1,665 | 1,636.3 | 1,653.3 | 1,653.3 | +21.5 (+1.32%) | 15,342 |
| 8 Sep 2017 | INR | 1,617.05 | 1,659 | 1,617.05 | 1,631.8 | 1,631.8 | -1.35 (-0.08%) | 15,665 |
| 7 Sep 2017 | INR | 1,601 | 1,654.2 | 1,595.2 | 1,633.15 | 1,633.15 | +37.85 (+2.37%) | 29,539 |
| 6 Sep 2017 | INR | 1,599.3 | 1,611 | 1,587.95 | 1,595.3 | 1,595.3 | -21.55 (-1.33%) | 11,263 |
| 5 Sep 2017 | INR | 1,598.75 | 1,622.5 | 1,595.1 | 1,616.85 | 1,616.85 | +23.35 (+1.47%) | 15,002 |
| 4 Sep 2017 | INR | 1,605 | 1,637.85 | 1,573 | 1,593.5 | 1,593.5 | -32.2 (-1.98%) | 28,663 |
| 1 Sep 2017 | INR | 1,650 | 1,651.8 | 1,618.45 | 1,625.7 | 1,625.7 | -9.75 (-0.60%) | 15,644 |
| 31 Aug 2017 | INR | 1,685 | 1,696.05 | 1,625 | 1,635.45 | 1,635.45 | -50.9 (-3.02%) | 31,328 |
| 30 Aug 2017 | INR | 1,616 | 1,715.3 | 1,616 | 1,686.35 | 1,686.35 | +88.8 (+5.56%) | 87,392 |
| 29 Aug 2017 | INR | 1,590 | 1,639.7 | 1,578 | 1,597.55 | 1,597.55 | +13.6 (+0.86%) | 47,719 |
| 28 Aug 2017 | INR | 1,557.55 | 1,600 | 1,550 | 1,583.95 | 1,583.95 | +34.45 (+2.22%) | 26,391 |
| 24 Aug 2017 | INR | 1,554.3 | 1,574 | 1,537 | 1,549.5 | 1,549.5 | +11.25 (+0.73%) | 16,790 |
| 23 Aug 2017 | INR | 1,522.45 | 1,549.2 | 1,518 | 1,538.25 | 1,538.25 | +22.7 (+1.50%) | 7,383 |
| 22 Aug 2017 | INR | 1,550 | 1,550.6 | 1,505.5 | 1,515.55 | 1,515.55 | -22.2 (-1.44%) | 8,285 |
| 21 Aug 2017 | INR | 1,540 | 1,549 | 1,520 | 1,537.75 | 1,537.75 | +10.7 (+0.70%) | 13,825 |
| 18 Aug 2017 | INR | 1,520 | 1,533.75 | 1,512.15 | 1,527.05 | 1,527.05 | -6.25 (-0.41%) | 14,183 |
| 17 Aug 2017 | INR | 1,547 | 1,573 | 1,525 | 1,533.3 | 1,533.3 | -12.4 (-0.80%) | 15,175 |
| 16 Aug 2017 | INR | 1,516.8 | 1,555 | 1,497.6 | 1,545.7 | 1,545.7 | +42.4 (+2.82%) | 18,050 |
| 14 Aug 2017 | INR | 1,498 | 1,525.15 | 1,494.55 | 1,503.3 | 1,503.3 | +15.25 (+1.02%) | 14,552 |
