| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 1,173.1 | 1,178.55 | 1,152.85 | 1,160 | 1,160 | -14 (-1.19%) | 786,410 |
| 26 Sep 2017 | INR | 1,187 | 1,189.75 | 1,164 | 1,174 | 1,174 | -22.95 (-1.92%) | 740,280 |
| 25 Sep 2017 | INR | 1,205.15 | 1,213.45 | 1,192 | 1,196.95 | 1,196.95 | -16.3 (-1.34%) | 917,090 |
| 22 Sep 2017 | INR | 1,218.05 | 1,230.2 | 1,204.9 | 1,213.25 | 1,213.25 | -15.85 (-1.29%) | 896,130 |
| 21 Sep 2017 | INR | 1,238 | 1,247.25 | 1,224.95 | 1,229.1 | 1,229.1 | -8.2 (-0.66%) | 772,770 |
| 20 Sep 2017 | INR | 1,256.5 | 1,256.9 | 1,235 | 1,237.3 | 1,237.3 | -16 (-1.28%) | 473,180 |
| 19 Sep 2017 | INR | 1,262 | 1,262 | 1,249.2 | 1,253.3 | 1,253.3 | -2.65 (-0.21%) | 465,000 |
| 18 Sep 2017 | INR | 1,250 | 1,261 | 1,248.8 | 1,255.95 | 1,255.95 | +10.45 (+0.84%) | 419,290 |
| 15 Sep 2017 | INR | 1,230.5 | 1,249.65 | 1,226.2 | 1,245.5 | 1,245.5 | -0.55 (-0.04%) | 912,020 |
| 14 Sep 2017 | INR | 1,258 | 1,262 | 1,241 | 1,246.05 | 1,246.05 | -8.9 (-0.71%) | 754,070 |
| 13 Sep 2017 | INR | 1,250.05 | 1,262 | 1,249 | 1,254.95 | 1,254.95 | -1.4 (-0.11%) | 913,360 |
| 12 Sep 2017 | INR | 1,242 | 1,259.95 | 1,236.05 | 1,256.35 | 1,256.35 | +18.3 (+1.48%) | 1,460,000 |
| 11 Sep 2017 | INR | 1,206 | 1,241 | 1,199.6 | 1,238.05 | 1,238.05 | +34.1 (+2.83%) | 843,300 |
| 8 Sep 2017 | INR | 1,195 | 1,206 | 1,190 | 1,203.95 | 1,203.95 | +5.3 (+0.44%) | 477,520 |
| 7 Sep 2017 | INR | 1,218 | 1,218.8 | 1,193.95 | 1,198.65 | 1,198.65 | -7.4 (-0.61%) | 832,840 |
| 6 Sep 2017 | INR | 1,198.35 | 1,213.45 | 1,198 | 1,206.05 | 1,206.05 | -0.3 (-0.02%) | 370,400 |
| 5 Sep 2017 | INR | 1,201.25 | 1,223.05 | 1,200.4 | 1,206.35 | 1,206.35 | +9.3 (+0.78%) | 714,960 |
| 4 Sep 2017 | INR | 1,215.9 | 1,215.9 | 1,192 | 1,197.05 | 1,197.05 | -18.85 (-1.55%) | 682,610 |
| 1 Sep 2017 | INR | 1,174.2 | 1,219 | 1,166 | 1,215.9 | 1,215.9 | +47.35 (+4.05%) | 1,520,000 |
| 31 Aug 2017 | INR | 1,146.35 | 1,174 | 1,144.3 | 1,168.55 | 1,168.55 | +15.2 (+1.32%) | 1,130,000 |
| 30 Aug 2017 | INR | 1,149.9 | 1,160.35 | 1,144.3 | 1,153.35 | 1,153.35 | +1.65 (+0.14%) | 674,280 |
| 29 Aug 2017 | INR | 1,155 | 1,155 | 1,139.3 | 1,151.7 | 1,151.7 | -4.2 (-0.36%) | 578,070 |
| 28 Aug 2017 | INR | 1,131.5 | 1,159.75 | 1,126.1 | 1,155.9 | 1,155.9 | +20.3 (+1.79%) | 751,940 |
| 24 Aug 2017 | INR | 1,140.4 | 1,145 | 1,131 | 1,135.6 | 1,135.6 | -5.7 (-0.50%) | 483,360 |
| 23 Aug 2017 | INR | 1,131.8 | 1,144.5 | 1,114 | 1,141.3 | 1,141.3 | +11.85 (+1.05%) | 513,040 |
| 22 Aug 2017 | INR | 1,140.1 | 1,142.6 | 1,125.95 | 1,129.45 | 1,129.45 | -5 (-0.44%) | 568,910 |
| 21 Aug 2017 | INR | 1,141.8 | 1,141.8 | 1,128.5 | 1,134.45 | 1,134.45 | -5.55 (-0.49%) | 456,590 |
| 18 Aug 2017 | INR | 1,131.95 | 1,142.45 | 1,123 | 1,140 | 1,140 | +5.05 (+0.44%) | 357,490 |
| 17 Aug 2017 | INR | 1,141.3 | 1,142.8 | 1,132 | 1,134.95 | 1,134.95 | -6.35 (-0.56%) | 494,640 |
| 16 Aug 2017 | INR | 1,154.35 | 1,155.3 | 1,129 | 1,141.3 | 1,141.3 | -12.7 (-1.10%) | 857,450 |
