| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,059.9 | 1,217 | 1,054.75 | 1,116.8 | 1,116.8 | +87.95 (+8.55%) | 1,125,615 |
| 25 Sep 2017 | INR | 1,037.8 | 1,047 | 983.1 | 1,028.85 | 1,028.85 | -7.95 (-0.77%) | 250,818 |
| 22 Sep 2017 | INR | 1,067 | 1,067 | 1,029 | 1,036.8 | 1,036.8 | -32.85 (-3.07%) | 72,491 |
| 21 Sep 2017 | INR | 1,083.8 | 1,088 | 1,064.3 | 1,069.65 | 1,069.65 | -14.05 (-1.30%) | 122,544 |
| 20 Sep 2017 | INR | 1,087 | 1,093.95 | 1,070.95 | 1,083.7 | 1,083.7 | +4.1 (+0.38%) | 66,172 |
| 19 Sep 2017 | INR | 1,090 | 1,094 | 1,075.05 | 1,079.6 | 1,079.6 | -9.55 (-0.88%) | 44,758 |
| 18 Sep 2017 | INR | 1,094.7 | 1,098.8 | 1,087.95 | 1,089.15 | 1,089.15 | +0.95 (+0.09%) | 48,542 |
| 15 Sep 2017 | INR | 1,093.5 | 1,117.7 | 1,081.1 | 1,088.2 | 1,088.2 | -0.85 (-0.08%) | 131,179 |
| 14 Sep 2017 | INR | 1,094.65 | 1,104.15 | 1,081.5 | 1,089.05 | 1,089.05 | -1.35 (-0.12%) | 72,913 |
| 13 Sep 2017 | INR | 1,090.05 | 1,113.95 | 1,086.05 | 1,090.4 | 1,090.4 | +3.3 (+0.30%) | 131,713 |
| 12 Sep 2017 | INR | 1,100 | 1,100 | 1,085 | 1,087.1 | 1,087.1 | -1.55 (-0.14%) | 71,164 |
| 11 Sep 2017 | INR | 1,079 | 1,097 | 1,064 | 1,088.65 | 1,088.65 | +20.2 (+1.89%) | 95,634 |
| 8 Sep 2017 | INR | 1,081.9 | 1,088.9 | 1,055.05 | 1,068.45 | 1,068.45 | -5.95 (-0.55%) | 91,563 |
| 7 Sep 2017 | INR | 1,072 | 1,089.5 | 1,071 | 1,074.4 | 1,074.4 | +6.5 (+0.61%) | 115,599 |
| 6 Sep 2017 | INR | 1,073.8 | 1,103.85 | 1,062.1 | 1,067.9 | 1,067.9 | -12.5 (-1.16%) | 262,223 |
| 5 Sep 2017 | INR | 1,024 | 1,094 | 1,024 | 1,080.4 | 1,080.4 | +60.4 (+5.92%) | 301,934 |
| 4 Sep 2017 | INR | 1,046.7 | 1,046.7 | 1,008 | 1,020 | 1,020 | -28.35 (-2.70%) | 87,067 |
| 1 Sep 2017 | INR | 1,045 | 1,054.85 | 1,037.5 | 1,048.35 | 1,048.35 | +8.75 (+0.84%) | 80,686 |
| 31 Aug 2017 | INR | 1,054 | 1,055 | 1,033 | 1,039.6 | 1,039.6 | -10.75 (-1.02%) | 82,523 |
| 30 Aug 2017 | INR | 1,045 | 1,058.55 | 1,041.1 | 1,050.35 | 1,050.35 | +19.05 (+1.85%) | 101,627 |
| 29 Aug 2017 | INR | 1,046.25 | 1,068 | 1,025.55 | 1,031.3 | 1,031.3 | -14.45 (-1.38%) | 288,545 |
| 28 Aug 2017 | INR | 1,000.05 | 1,056.9 | 991.1 | 1,045.75 | 1,045.75 | +51.3 (+5.16%) | 254,013 |
| 24 Aug 2017 | INR | 993.7 | 1,018 | 985.6 | 994.45 | 994.45 | +5.3 (+0.54%) | 249,049 |
| 23 Aug 2017 | INR | 977 | 999 | 967.3 | 989.15 | 989.15 | +32.9 (+3.44%) | 372,620 |
| 22 Aug 2017 | INR | 935 | 969.1 | 933.7 | 956.25 | 956.25 | +28.9 (+3.12%) | 185,756 |
| 21 Aug 2017 | INR | 929.9 | 949 | 923.65 | 927.35 | 927.35 | +1.9 (+0.21%) | 137,287 |
| 18 Aug 2017 | INR | 919 | 930.9 | 909 | 925.45 | 925.45 | +3.9 (+0.42%) | 74,827 |
| 17 Aug 2017 | INR | 909.7 | 940.5 | 907.55 | 921.55 | 921.55 | +13.05 (+1.44%) | 129,443 |
| 16 Aug 2017 | INR | 906.5 | 917.4 | 903 | 908.5 | 908.5 | +5.6 (+0.62%) | 52,365 |
| 14 Aug 2017 | INR | 899.95 | 911.7 | 893 | 902.9 | 902.9 | +13.35 (+1.50%) | 56,891 |
