| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,451 | 1,464 | 1,420 | 1,444.05 | 722.025 | +20.3 (+1.43%) | 150 |
| 25 Sep 2017 | INR | 1,377.8 | 1,458.9 | 1,332.65 | 1,423.75 | 711.875 | +24.8 (+1.77%) | 3,752 |
| 22 Sep 2017 | INR | 1,450 | 1,450 | 1,382 | 1,398.95 | 699.475 | -44.45 (-3.08%) | 2,458 |
| 21 Sep 2017 | INR | 1,490 | 1,519.5 | 1,432 | 1,443.4 | 721.7 | -24.2 (-1.65%) | 1,540 |
| 20 Sep 2017 | INR | 1,569.9 | 1,569.9 | 1,460 | 1,467.6 | 733.8 | -70.2 (-4.56%) | 874 |
| 19 Sep 2017 | INR | 1,403.6 | 1,584 | 1,402.15 | 1,537.8 | 768.9 | +133.85 (+9.53%) | 3,730 |
| 18 Sep 2017 | INR | 1,395 | 1,409.9 | 1,364.1 | 1,403.95 | 701.975 | +28.85 (+2.10%) | 242 |
| 15 Sep 2017 | INR | 1,380.05 | 1,414 | 1,370 | 1,375.1 | 687.55 | -2.05 (-0.15%) | 2,228 |
| 14 Sep 2017 | INR | 1,370 | 1,395 | 1,352 | 1,377.15 | 688.575 | +18.3 (+1.35%) | 1,168 |
| 13 Sep 2017 | INR | 1,386.5 | 1,390.05 | 1,350.05 | 1,358.85 | 679.425 | -24.7 (-1.79%) | 240 |
| 12 Sep 2017 | INR | 1,390 | 1,394.95 | 1,370 | 1,383.55 | 691.775 | +11.35 (+0.83%) | 288 |
| 11 Sep 2017 | INR | 1,395.7 | 1,395.7 | 1,343 | 1,372.2 | 686.1 | -16.15 (-1.16%) | 109 |
| 8 Sep 2017 | INR | 1,399.6 | 1,408.65 | 1,360.05 | 1,388.35 | 694.175 | +0.3 (+0.02%) | 740 |
| 7 Sep 2017 | INR | 1,399 | 1,418.7 | 1,370.65 | 1,388.05 | 694.025 | +39.45 (+2.93%) | 695 |
| 6 Sep 2017 | INR | 1,334.95 | 1,369.95 | 1,302.6 | 1,348.6 | 674.3 | +28.5 (+2.16%) | 245 |
| 5 Sep 2017 | INR | 1,326 | 1,343 | 1,320.05 | 1,320.1 | 660.05 | -13.9 (-1.04%) | 87 |
| 4 Sep 2017 | INR | 1,344 | 1,344 | 1,293.5 | 1,334 | 667 | +6.6 (+0.50%) | 840 |
| 1 Sep 2017 | INR | 1,344 | 1,361 | 1,300.55 | 1,327.4 | 663.7 | +12.85 (+0.98%) | 503 |
| 31 Aug 2017 | INR | 1,301 | 1,345 | 1,275.15 | 1,314.55 | 657.275 | +15.55 (+1.20%) | 277 |
| 30 Aug 2017 | INR | 1,290 | 1,302 | 1,277 | 1,299 | 649.5 | +4.5 (+0.35%) | 177 |
| 29 Aug 2017 | INR | 1,285 | 1,308 | 1,240.1 | 1,294.5 | 647.25 | -1.2 (-0.09%) | 89,264 |
| 28 Aug 2017 | INR | 1,280 | 1,317.9 | 1,255.1 | 1,295.7 | 647.85 | +13.4 (+1.04%) | 2,730 |
| 24 Aug 2017 | INR | 1,265 | 1,300 | 1,238 | 1,282.3 | 641.15 | +32.1 (+2.57%) | 346 |
| 23 Aug 2017 | INR | 1,275 | 1,286 | 1,241 | 1,250.2 | 625.1 | -51.55 (-3.96%) | 691 |
| 22 Aug 2017 | INR | 1,279 | 1,307 | 1,255 | 1,301.75 | 650.875 | +16.75 (+1.30%) | 1,889 |
| 21 Aug 2017 | INR | 1,301.15 | 1,310 | 1,253 | 1,285 | 642.5 | -9.55 (-0.74%) | 3,147 |
| 18 Aug 2017 | INR | 1,252 | 1,322 | 1,252 | 1,294.55 | 647.275 | +41.2 (+3.29%) | 2,412 |
| 17 Aug 2017 | INR | 1,260.05 | 1,270 | 1,243.8 | 1,253.35 | 626.675 | -6.65 (-0.53%) | 95 |
| 16 Aug 2017 | INR | 1,270 | 1,270 | 1,231 | 1,260 | 630 | +1 (+0.08%) | 2,082 |
| 14 Aug 2017 | INR | 1,276.75 | 1,276.75 | 1,222 | 1,259 | 629.5 | -9.25 (-0.73%) | 2,152 |
