| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 919 | 919 | 901.2 | 903.55 | 903.55 | -9.55 (-1.05%) | 6,380 |
| 26 Sep 2017 | INR | 923.1 | 926.9 | 901.1 | 913.1 | 913.1 | -5.4 (-0.59%) | 3,485 |
| 25 Sep 2017 | INR | 925 | 928.75 | 906 | 918.5 | 918.5 | -12.65 (-1.36%) | 3,151 |
| 22 Sep 2017 | INR | 931.1 | 950 | 925 | 931.15 | 931.15 | -6.75 (-0.72%) | 3,242 |
| 21 Sep 2017 | INR | 953.85 | 958.35 | 935 | 937.9 | 937.9 | -9.45 (-1.00%) | 7,857 |
| 20 Sep 2017 | INR | 952.1 | 966 | 945 | 947.35 | 947.35 | -14.1 (-1.47%) | 5,802 |
| 19 Sep 2017 | INR | 977.85 | 977.85 | 955.05 | 961.45 | 961.45 | -14.45 (-1.48%) | 4,775 |
| 18 Sep 2017 | INR | 966 | 999 | 945.5 | 975.9 | 975.9 | +3.1 (+0.32%) | 6,478 |
| 15 Sep 2017 | INR | 957 | 979.7 | 953.6 | 972.8 | 972.8 | +9.55 (+0.99%) | 67,176 |
| 14 Sep 2017 | INR | 967.95 | 969.4 | 955 | 963.25 | 963.25 | -4.7 (-0.49%) | 8,363 |
| 13 Sep 2017 | INR | 979 | 983 | 950.1 | 967.95 | 967.95 | -9.75 (-1.00%) | 10,894 |
| 12 Sep 2017 | INR | 944 | 982 | 944 | 977.7 | 977.7 | +34.45 (+3.65%) | 51,080 |
| 11 Sep 2017 | INR | 923 | 949 | 923 | 943.25 | 943.25 | +15 (+1.62%) | 10,665 |
| 8 Sep 2017 | INR | 908.05 | 934.7 | 907.25 | 928.25 | 928.25 | +23.15 (+2.56%) | 13,711 |
| 7 Sep 2017 | INR | 911.25 | 921.25 | 902.45 | 905.1 | 905.1 | -3.1 (-0.34%) | 2,632 |
| 6 Sep 2017 | INR | 904.1 | 918 | 902 | 908.2 | 908.2 | -3.95 (-0.43%) | 1,726 |
| 5 Sep 2017 | INR | 910.75 | 921.3 | 906.5 | 912.15 | 912.15 | -0.05 (-0.01%) | 13,956 |
| 4 Sep 2017 | INR | 913 | 919 | 886.5 | 912.2 | 912.2 | +5.2 (+0.57%) | 5,408 |
| 1 Sep 2017 | INR | 904.1 | 916 | 902.45 | 907 | 907 | +2.9 (+0.32%) | 3,657 |
| 31 Aug 2017 | INR | 904.9 | 912 | 900 | 904.1 | 904.1 | -6.85 (-0.75%) | 2,697 |
| 30 Aug 2017 | INR | 906 | 915.7 | 900.2 | 910.95 | 910.95 | +13.7 (+1.53%) | 7,558 |
| 29 Aug 2017 | INR | 900 | 908.8 | 891 | 897.25 | 897.25 | -3.05 (-0.34%) | 6,382 |
| 28 Aug 2017 | INR | 897 | 915.9 | 897 | 900.3 | 900.3 | +6.35 (+0.71%) | 11,418 |
| 24 Aug 2017 | INR | 891 | 919.8 | 885.65 | 893.95 | 893.95 | -5.4 (-0.60%) | 11,274 |
| 23 Aug 2017 | INR | 889 | 914 | 885.05 | 899.35 | 899.35 | +13.8 (+1.56%) | 3,781 |
| 22 Aug 2017 | INR | 894.2 | 904.25 | 880.2 | 885.55 | 885.55 | -10 (-1.12%) | 3,481 |
| 21 Aug 2017 | INR | 910.35 | 917 | 892.5 | 895.55 | 895.55 | -14.8 (-1.63%) | 1,994 |
| 18 Aug 2017 | INR | 925.4 | 925.4 | 910 | 910.35 | 910.35 | -17.9 (-1.93%) | 13,170 |
| 17 Aug 2017 | INR | 909 | 933.4 | 909 | 928.25 | 928.25 | +19.45 (+2.14%) | 10,354 |
| 16 Aug 2017 | INR | 900.05 | 918.3 | 898 | 908.8 | 908.8 | +8.6 (+0.96%) | 122,463 |
