| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 6,280 | 6,599 | 6,256.1 | 6,414.2 | 3,207.1 | +113 (+1.79%) | 2,901 |
| 25 Sep 2017 | INR | 6,587.5 | 6,587.5 | 6,165 | 6,301.2 | 3,150.6 | -286.3 (-4.35%) | 2,959 |
| 22 Sep 2017 | INR | 6,940.05 | 6,940.05 | 6,525 | 6,587.5 | 3,293.75 | -387.4 (-5.55%) | 3,819 |
| 21 Sep 2017 | INR | 7,252.4 | 7,320 | 6,802.7 | 6,974.9 | 3,487.45 | -205.65 (-2.86%) | 4,669 |
| 20 Sep 2017 | INR | 7,251 | 7,499 | 7,121 | 7,180.55 | 3,590.275 | +43.2 (+0.61%) | 7,941 |
| 19 Sep 2017 | INR | 6,600 | 7,513.6 | 6,530.05 | 7,137.35 | 3,568.675 | +591.6 (+9.04%) | 35,392 |
| 18 Sep 2017 | INR | 5,700 | 6,730.65 | 5,695 | 6,545.75 | 3,272.875 | +936.85 (+16.70%) | 53,765 |
| 15 Sep 2017 | INR | 5,678.95 | 5,678.95 | 5,600 | 5,608.9 | 2,804.45 | -23.8 (-0.42%) | 300 |
| 14 Sep 2017 | INR | 5,684 | 5,700 | 5,620 | 5,632.7 | 2,816.35 | -27.65 (-0.49%) | 348 |
| 13 Sep 2017 | INR | 5,717.65 | 5,717.65 | 5,640 | 5,660.35 | 2,830.175 | -32.15 (-0.56%) | 290 |
| 12 Sep 2017 | INR | 5,701.65 | 5,710 | 5,682 | 5,692.5 | 2,846.25 | +7.45 (+0.13%) | 243 |
| 11 Sep 2017 | INR | 5,730 | 5,744.55 | 5,675.1 | 5,685.05 | 2,842.525 | -33.25 (-0.58%) | 406 |
| 8 Sep 2017 | INR | 5,757.15 | 5,765 | 5,710 | 5,718.3 | 2,859.15 | -15.4 (-0.27%) | 150 |
| 7 Sep 2017 | INR | 5,800 | 5,812.1 | 5,710 | 5,733.7 | 2,866.85 | -17.6 (-0.31%) | 275 |
| 6 Sep 2017 | INR | 5,701 | 5,899 | 5,700 | 5,751.3 | 2,875.65 | -10.75 (-0.19%) | 533 |
| 5 Sep 2017 | INR | 5,807.25 | 5,815 | 5,737 | 5,762.05 | 2,881.025 | -33.45 (-0.58%) | 273 |
| 4 Sep 2017 | INR | 5,851 | 5,900 | 5,760 | 5,795.5 | 2,897.75 | -56.1 (-0.96%) | 258 |
| 1 Sep 2017 | INR | 5,701.05 | 5,884.95 | 5,701 | 5,851.6 | 2,925.8 | +140.6 (+2.46%) | 517 |
| 31 Aug 2017 | INR | 5,725 | 5,740 | 5,695.1 | 5,711 | 2,855.5 | -15.8 (-0.28%) | 107 |
| 30 Aug 2017 | INR | 5,720 | 5,740 | 5,700 | 5,726.8 | 2,863.4 | +26.95 (+0.47%) | 176 |
| 29 Aug 2017 | INR | 5,790 | 5,790 | 5,682.65 | 5,699.85 | 2,849.925 | -71.85 (-1.24%) | 1,458 |
| 28 Aug 2017 | INR | 5,710.05 | 5,805 | 5,710.05 | 5,771.7 | 2,885.85 | +48.9 (+0.85%) | 147 |
| 24 Aug 2017 | INR | 5,750 | 5,780 | 5,687.1 | 5,722.8 | 2,861.4 | -25.9 (-0.45%) | 170 |
| 23 Aug 2017 | INR | 5,698.85 | 5,799 | 5,660 | 5,748.7 | 2,874.35 | +63.95 (+1.12%) | 228 |
| 22 Aug 2017 | INR | 5,657.45 | 5,714 | 5,611.05 | 5,684.75 | 2,842.375 | +27.55 (+0.49%) | 258 |
| 21 Aug 2017 | INR | 5,700 | 5,750 | 5,630 | 5,657.2 | 2,828.6 | -50.6 (-0.89%) | 261 |
| 18 Aug 2017 | INR | 5,720.8 | 5,750.8 | 5,680 | 5,707.8 | 2,853.9 | +4.15 (+0.07%) | 223 |
| 17 Aug 2017 | INR | 5,737 | 5,798.5 | 5,698.4 | 5,703.65 | 2,851.825 | -8.35 (-0.15%) | 176 |
| 16 Aug 2017 | INR | 5,650 | 5,735 | 5,617 | 5,712 | 2,856 | +72.1 (+1.28%) | 172 |
| 14 Aug 2017 | INR | 5,770 | 5,770 | 5,611 | 5,639.9 | 2,819.95 | -34.75 (-0.61%) | 856 |
