| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 1,080 | 1,110 | 1,060 | 1,075 | 1,075 | -7.6 (-0.70%) | 10,213 |
| 26 Sep 2017 | INR | 1,059.8 | 1,097.95 | 1,018 | 1,082.6 | 1,082.6 | +24.5 (+2.32%) | 21,589 |
| 25 Sep 2017 | INR | 1,006 | 1,061.7 | 995 | 1,058.1 | 1,058.1 | +27.35 (+2.65%) | 19,201 |
| 22 Sep 2017 | INR | 1,067.65 | 1,074 | 1,002.4 | 1,030.75 | 1,030.75 | -36.9 (-3.46%) | 20,659 |
| 21 Sep 2017 | INR | 930.1 | 1,109.4 | 922.45 | 1,067.65 | 1,067.65 | +137.55 (+14.79%) | 34,261 |
| 20 Sep 2017 | INR | 925 | 935.95 | 916.85 | 930.1 | 930.1 | +4.65 (+0.50%) | 2,796 |
| 19 Sep 2017 | INR | 919 | 930.9 | 890 | 925.45 | 925.45 | +26.15 (+2.91%) | 8,150 |
| 18 Sep 2017 | INR | 915 | 919.8 | 891.5 | 899.3 | 899.3 | -13.2 (-1.45%) | 2,234 |
| 15 Sep 2017 | INR | 916.25 | 934.9 | 900 | 912.5 | 912.5 | -3.75 (-0.41%) | 1,652 |
| 14 Sep 2017 | INR | 909.95 | 938 | 906.45 | 916.25 | 916.25 | -0.9 (-0.10%) | 2,434 |
| 13 Sep 2017 | INR | 880.1 | 920 | 880.1 | 917.15 | 917.15 | +31.05 (+3.50%) | 4,072 |
| 12 Sep 2017 | INR | 885 | 908.75 | 875.05 | 886.1 | 886.1 | -7.45 (-0.83%) | 2,278 |
| 11 Sep 2017 | INR | 910.1 | 930 | 885.7 | 893.55 | 893.55 | -27.85 (-3.02%) | 3,299 |
| 8 Sep 2017 | INR | 903.5 | 938 | 897 | 921.4 | 921.4 | +20.2 (+2.24%) | 4,006 |
| 7 Sep 2017 | INR | 912 | 920 | 890.1 | 901.2 | 901.2 | +1 (+0.11%) | 3,595 |
| 6 Sep 2017 | INR | 885 | 909.75 | 885 | 900.2 | 900.2 | +1.95 (+0.22%) | 3,097 |
| 5 Sep 2017 | INR | 874 | 903.75 | 874 | 898.25 | 898.25 | +15.5 (+1.76%) | 4,966 |
| 4 Sep 2017 | INR | 853.05 | 885 | 851 | 882.75 | 882.75 | +24.1 (+2.81%) | 29,179 |
| 1 Sep 2017 | INR | 859.95 | 865.25 | 856 | 858.65 | 858.65 | -2.75 (-0.32%) | 4,510 |
| 31 Aug 2017 | INR | 868.8 | 872.75 | 858 | 861.4 | 861.4 | -2.05 (-0.24%) | 5,072 |
| 30 Aug 2017 | INR | 887 | 889 | 860 | 863.45 | 863.45 | -6.85 (-0.79%) | 8,338 |
| 29 Aug 2017 | INR | 909.9 | 915.15 | 865.25 | 870.3 | 870.3 | -32.35 (-3.58%) | 4,453 |
| 28 Aug 2017 | INR | 870 | 910 | 870 | 902.65 | 902.65 | +27.55 (+3.15%) | 5,218 |
| 24 Aug 2017 | INR | 865 | 889.95 | 865 | 875.1 | 875.1 | +10.7 (+1.24%) | 4,422 |
| 23 Aug 2017 | INR | 864.95 | 874 | 846.1 | 864.4 | 864.4 | +15.45 (+1.82%) | 2,835 |
| 22 Aug 2017 | INR | 871.25 | 871.95 | 845 | 848.95 | 848.95 | -14.1 (-1.63%) | 2,911 |
| 21 Aug 2017 | INR | 879 | 887.95 | 860 | 863.05 | 863.05 | +0.6 (+0.07%) | 3,226 |
| 18 Aug 2017 | INR | 870 | 895 | 857 | 862.45 | 862.45 | -7.3 (-0.84%) | 4,463 |
| 17 Aug 2017 | INR | 910 | 910 | 860.05 | 869.75 | 869.75 | -17.95 (-2.02%) | 8,264 |
| 16 Aug 2017 | INR | 915 | 915 | 880 | 887.7 | 887.7 | -0.8 (-0.09%) | 3,724 |
