| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 1,116 | 1,153.6 | 1,069.05 | 1,076.75 | 1,076.75 | -39.3 (-3.52%) | 2,905,722 |
| 26 Sep 2017 | INR | 1,060.5 | 1,218 | 1,054.25 | 1,116.05 | 1,116.05 | +87.05 (+8.46%) | 6,738,985 |
| 25 Sep 2017 | INR | 1,042 | 1,047.6 | 982.05 | 1,029 | 1,029 | -10.15 (-0.98%) | 541,800 |
| 22 Sep 2017 | INR | 1,067.95 | 1,067.95 | 1,028.8 | 1,039.15 | 1,039.15 | -29.9 (-2.80%) | 367,612 |
| 21 Sep 2017 | INR | 1,085 | 1,088 | 1,065 | 1,069.05 | 1,069.05 | -15.7 (-1.45%) | 281,126 |
| 20 Sep 2017 | INR | 1,080.5 | 1,094 | 1,070.4 | 1,084.75 | 1,084.75 | +7.2 (+0.67%) | 342,872 |
| 19 Sep 2017 | INR | 1,089.55 | 1,094.95 | 1,073.05 | 1,077.55 | 1,077.55 | -11.95 (-1.10%) | 297,636 |
| 18 Sep 2017 | INR | 1,092.5 | 1,099 | 1,086.9 | 1,089.5 | 1,089.5 | +1.75 (+0.16%) | 360,118 |
| 15 Sep 2017 | INR | 1,103.35 | 1,119.8 | 1,080.1 | 1,087.75 | 1,087.75 | -2 (-0.18%) | 1,564,001 |
| 14 Sep 2017 | INR | 1,093 | 1,104.9 | 1,080.4 | 1,089.75 | 1,089.75 | -1.75 (-0.16%) | 360,997 |
| 13 Sep 2017 | INR | 1,095 | 1,113.3 | 1,085 | 1,091.5 | 1,091.5 | +3.05 (+0.28%) | 677,114 |
| 12 Sep 2017 | INR | 1,096 | 1,099 | 1,085 | 1,088.45 | 1,088.45 | -0.35 (-0.03%) | 379,312 |
| 11 Sep 2017 | INR | 1,079.95 | 1,099 | 1,060.25 | 1,088.8 | 1,088.8 | +17.95 (+1.68%) | 698,741 |
| 8 Sep 2017 | INR | 1,081.6 | 1,088 | 1,055 | 1,070.85 | 1,070.85 | -5.35 (-0.50%) | 503,514 |
| 7 Sep 2017 | INR | 1,071 | 1,090 | 1,070 | 1,076.2 | 1,076.2 | +9.6 (+0.90%) | 510,790 |
| 6 Sep 2017 | INR | 1,067 | 1,103 | 1,061.05 | 1,066.6 | 1,066.6 | -11.1 (-1.03%) | 1,476,806 |
| 5 Sep 2017 | INR | 1,026 | 1,094.7 | 1,026 | 1,077.7 | 1,077.7 | +57.05 (+5.59%) | 1,667,985 |
| 4 Sep 2017 | INR | 1,045 | 1,049.35 | 1,007.4 | 1,020.65 | 1,020.65 | -27.75 (-2.65%) | 498,521 |
| 1 Sep 2017 | INR | 1,045.8 | 1,054 | 1,037 | 1,048.4 | 1,048.4 | +8.6 (+0.83%) | 338,544 |
| 31 Aug 2017 | INR | 1,055.8 | 1,055.8 | 1,032 | 1,039.8 | 1,039.8 | -11.1 (-1.06%) | 495,126 |
| 30 Aug 2017 | INR | 1,044.9 | 1,059 | 1,041.5 | 1,050.9 | 1,050.9 | +18.05 (+1.75%) | 599,048 |
| 29 Aug 2017 | INR | 1,049 | 1,068.2 | 1,026 | 1,032.85 | 1,032.85 | -13.3 (-1.27%) | 1,703,113 |
| 28 Aug 2017 | INR | 999.5 | 1,057 | 990.2 | 1,046.15 | 1,046.15 | +51.55 (+5.18%) | 1,489,836 |
| 24 Aug 2017 | INR | 990.8 | 1,019 | 986 | 994.6 | 994.6 | +5.1 (+0.52%) | 1,441,084 |
| 23 Aug 2017 | INR | 977 | 999 | 967.55 | 989.5 | 989.5 | +31.45 (+3.28%) | 2,107,260 |
| 22 Aug 2017 | INR | 937 | 968 | 932 | 958.05 | 958.05 | +30.95 (+3.34%) | 1,103,036 |
| 21 Aug 2017 | INR | 929.85 | 948.9 | 923.15 | 927.1 | 927.1 | +0.85 (+0.09%) | 693,305 |
| 18 Aug 2017 | INR | 917.2 | 931.8 | 908 | 926.25 | 926.25 | +5.45 (+0.59%) | 401,717 |
| 17 Aug 2017 | INR | 909.95 | 941.8 | 906.3 | 920.8 | 920.8 | +13 (+1.43%) | 674,395 |
| 16 Aug 2017 | INR | 903.9 | 917.45 | 903 | 907.8 | 907.8 | +5.35 (+0.59%) | 241,073 |
