| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 999.5 | 1,007.4 | 990.5 | 994.45 | 994.45 | -5.25 (-0.53%) | 30,827 |
| 25 Sep 2017 | INR | 1,021 | 1,021 | 994.5 | 999.7 | 999.7 | -22.95 (-2.24%) | 145,237 |
| 22 Sep 2017 | INR | 1,001 | 1,031 | 1,001 | 1,022.65 | 1,022.65 | -7.9 (-0.77%) | 62,497 |
| 21 Sep 2017 | INR | 1,024 | 1,039 | 1,023.9 | 1,030.55 | 1,030.55 | +5.1 (+0.50%) | 53,530 |
| 20 Sep 2017 | INR | 1,036 | 1,036.05 | 1,022.75 | 1,025.45 | 1,025.45 | -9 (-0.87%) | 34,442 |
| 19 Sep 2017 | INR | 1,025 | 1,045 | 1,017.6 | 1,034.45 | 1,034.45 | +15.6 (+1.53%) | 108,261 |
| 18 Sep 2017 | INR | 1,010 | 1,025.4 | 1,010 | 1,018.85 | 1,018.85 | +9.85 (+0.98%) | 26,731 |
| 15 Sep 2017 | INR | 1,007.8 | 1,011.95 | 997.55 | 1,009 | 1,009 | +1.3 (+0.13%) | 87,600 |
| 14 Sep 2017 | INR | 1,024 | 1,026.4 | 1,003.1 | 1,007.7 | 1,007.7 | -11.9 (-1.17%) | 30,491 |
| 13 Sep 2017 | INR | 1,022.5 | 1,025.75 | 1,014.8 | 1,019.6 | 1,019.6 | -2.3 (-0.23%) | 32,879 |
| 12 Sep 2017 | INR | 1,010 | 1,024.4 | 1,007.8 | 1,021.9 | 1,021.9 | +15.75 (+1.57%) | 167,531 |
| 11 Sep 2017 | INR | 998 | 1,014.95 | 998 | 1,006.15 | 1,006.15 | -1.45 (-0.14%) | 52,124 |
| 8 Sep 2017 | INR | 996.7 | 1,010.7 | 993 | 1,007.6 | 1,007.6 | +12.1 (+1.22%) | 158,829 |
| 7 Sep 2017 | INR | 995.05 | 1,003.95 | 988.7 | 995.5 | 995.5 | -0.7 (-0.07%) | 87,895 |
| 6 Sep 2017 | INR | 984.1 | 1,006 | 981.4 | 996.2 | 996.2 | +9.2 (+0.93%) | 114,272 |
| 5 Sep 2017 | INR | 980 | 991.25 | 976.5 | 987 | 987 | +8.15 (+0.83%) | 90,673 |
| 4 Sep 2017 | INR | 993.55 | 998 | 973.2 | 978.85 | 978.85 | -14.7 (-1.48%) | 53,922 |
| 1 Sep 2017 | INR | 977 | 998.5 | 972.15 | 993.55 | 993.55 | +17.6 (+1.80%) | 63,573 |
| 31 Aug 2017 | INR | 972.05 | 980 | 963.8 | 975.95 | 975.95 | +4.2 (+0.43%) | 887,632 |
| 30 Aug 2017 | INR | 983 | 983 | 965.05 | 971.75 | 971.75 | +6.85 (+0.71%) | 23,845 |
| 29 Aug 2017 | INR | 971.7 | 973.1 | 962.3 | 964.9 | 964.9 | -10.45 (-1.07%) | 40,932 |
| 28 Aug 2017 | INR | 980 | 984 | 972.55 | 975.35 | 975.35 | +1.7 (+0.17%) | 50,284 |
| 24 Aug 2017 | INR | 979.4 | 979.4 | 966.6 | 973.65 | 973.65 | -6.7 (-0.68%) | 39,775 |
| 23 Aug 2017 | INR | 974 | 983.65 | 964.5 | 980.35 | 980.35 | +10.45 (+1.08%) | 72,783 |
| 22 Aug 2017 | INR | 969.3 | 978.4 | 966.75 | 969.9 | 969.9 | +0.6 (+0.06%) | 1,037,165 |
| 21 Aug 2017 | INR | 985 | 990.35 | 967 | 969.3 | 969.3 | -14.25 (-1.45%) | 110,503 |
| 18 Aug 2017 | INR | 980 | 986 | 976.25 | 983.55 | 983.55 | -6.25 (-0.63%) | 34,620 |
| 17 Aug 2017 | INR | 1,000.1 | 1,000.1 | 983.2 | 989.8 | 989.8 | -11.75 (-1.17%) | 79,960 |
| 16 Aug 2017 | INR | 985 | 1,005 | 968.3 | 1,001.55 | 1,001.55 | +19.1 (+1.94%) | 1,128,944 |
| 14 Aug 2017 | INR | 990 | 999 | 980 | 982.45 | 982.45 | -8.65 (-0.87%) | 54,434 |
