| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 990 | 1,040 | 970 | 976.76 | 976.76 | -19.2 (-1.93%) | 30,642 |
| 26 Sep 2017 | INR | 990.1 | 1,040 | 980 | 995.96 | 995.96 | -21.38 (-2.10%) | 35,570 |
| 25 Sep 2017 | INR | 1,044 | 1,060 | 1,017.34 | 1,017.34 | 1,017.34 | -53.5 (-5.00%) | 14,430 |
| 22 Sep 2017 | INR | 1,075 | 1,109 | 1,060 | 1,070.84 | 1,070.84 | -31.1 (-2.82%) | 35,830 |
| 21 Sep 2017 | INR | 1,050 | 1,130 | 1,050 | 1,101.94 | 1,101.94 | +3.28 (+0.30%) | 55,954 |
| 20 Sep 2017 | INR | 1,154 | 1,154 | 1,075 | 1,098.66 | 1,098.66 | -2.54 (-0.23%) | 71,904 |
| 19 Sep 2017 | INR | 1,101.2 | 1,101.2 | 1,091 | 1,101.2 | 1,101.2 | +52.4 (+5.00%) | 24,106 |
| 18 Sep 2017 | INR | 1,039 | 1,048.8 | 1,005 | 1,048.8 | 1,048.8 | +49.9 (+5.00%) | 25,656 |
| 15 Sep 2017 | INR | 971 | 1,035 | 967.9 | 998.9 | 998.9 | -19.9 (-1.95%) | 65,986 |
| 14 Sep 2017 | INR | 1,090 | 1,111 | 1,018.76 | 1,018.8 | 1,018.8 | -53.54 (-4.99%) | 89,254 |
| 13 Sep 2017 | INR | 1,044 | 1,080 | 1,044 | 1,072.34 | 1,072.34 | +43.74 (+4.25%) | 101,174 |
| 12 Sep 2017 | INR | 986 | 1,031.5 | 986 | 1,028.6 | 1,028.6 | +46.2 (+4.70%) | 123,630 |
| 11 Sep 2017 | INR | 935 | 982.4 | 935 | 982.4 | 982.4 | +46.74 (+5.00%) | 114,978 |
| 8 Sep 2017 | INR | 920 | 956.34 | 900.04 | 935.66 | 935.66 | +24.82 (+2.72%) | 142,376 |
| 7 Sep 2017 | INR | 910.84 | 910.84 | 865.04 | 910.84 | 910.84 | +43.34 (+5.00%) | 198,772 |
| 6 Sep 2017 | INR | 867.5 | 867.5 | 867.5 | 867.5 | 867.5 | +41.3 (+5.00%) | 20,634 |
| 5 Sep 2017 | INR | 826.2 | 826.2 | 826.2 | 826.2 | 826.2 | +39.3 (+4.99%) | 10,310 |
| 4 Sep 2017 | INR | 786.9 | 786.9 | 786 | 786.9 | 786.9 | +37.44 (+5.00%) | 23,266 |
| 1 Sep 2017 | INR | 717.4 | 749.46 | 717.4 | 749.46 | 749.46 | +35.66 (+5.00%) | 64,720 |
| 31 Aug 2017 | INR | 713 | 724 | 698 | 713.8 | 713.8 | +18.46 (+2.65%) | 41,722 |
| 30 Aug 2017 | INR | 678 | 695.34 | 656.3 | 695.34 | 695.34 | +33.08 (+5.00%) | 52,946 |
| 29 Aug 2017 | INR | 655 | 685 | 651 | 662.26 | 662.26 | -1.28 (-0.19%) | 38,128 |
| 28 Aug 2017 | INR | 660 | 684 | 651 | 663.54 | 663.54 | -6.66 (-0.99%) | 21,726 |
| 24 Aug 2017 | INR | 679 | 680 | 660 | 670.2 | 670.2 | +0.86 (+0.13%) | 23,220 |
| 23 Aug 2017 | INR | 677 | 689 | 653 | 669.34 | 669.34 | -4.66 (-0.69%) | 13,362 |
| 22 Aug 2017 | INR | 680 | 690 | 661 | 674 | 674 | -8.8 (-1.29%) | 35,452 |
| 21 Aug 2017 | INR | 690 | 704 | 680.1 | 682.8 | 682.8 | -16.66 (-2.38%) | 39,994 |
| 18 Aug 2017 | INR | 702 | 705 | 685.1 | 699.46 | 699.46 | -9.74 (-1.37%) | 42,908 |
| 17 Aug 2017 | INR | 709 | 725 | 685 | 709.2 | 709.2 | +8.5 (+1.21%) | 51,740 |
| 16 Aug 2017 | INR | 700 | 717 | 680 | 700.7 | 700.7 | -11.7 (-1.64%) | 72,560 |
