| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 1,165.15 | 1,172 | 1,122.05 | 1,129.85 | 1,129.85 | -18.15 (-1.58%) | 6,296 |
| 26 Sep 2017 | INR | 1,125 | 1,164.8 | 1,125 | 1,148 | 1,148 | +14.6 (+1.29%) | 5,372 |
| 25 Sep 2017 | INR | 1,176 | 1,180 | 1,085.05 | 1,133.4 | 1,133.4 | -44.8 (-3.80%) | 13,362 |
| 22 Sep 2017 | INR | 1,205 | 1,205 | 1,175 | 1,178.2 | 1,178.2 | -28 (-2.32%) | 6,962 |
| 21 Sep 2017 | INR | 1,224 | 1,229.95 | 1,199 | 1,206.2 | 1,206.2 | -15.95 (-1.31%) | 7,812 |
| 20 Sep 2017 | INR | 1,250 | 1,250 | 1,216.35 | 1,222.15 | 1,222.15 | -8.85 (-0.72%) | 7,727 |
| 19 Sep 2017 | INR | 1,206.4 | 1,247 | 1,206.4 | 1,231 | 1,231 | +30.25 (+2.52%) | 24,650 |
| 18 Sep 2017 | INR | 1,176 | 1,212 | 1,175.1 | 1,200.75 | 1,200.75 | +26.8 (+2.28%) | 13,357 |
| 15 Sep 2017 | INR | 1,190 | 1,196 | 1,170 | 1,173.95 | 1,173.95 | -15.85 (-1.33%) | 7,102 |
| 14 Sep 2017 | INR | 1,203.9 | 1,210 | 1,185 | 1,189.8 | 1,189.8 | -5.3 (-0.44%) | 13,774 |
| 13 Sep 2017 | INR | 1,205 | 1,213.95 | 1,187 | 1,195.1 | 1,195.1 | -11.1 (-0.92%) | 15,497 |
| 12 Sep 2017 | INR | 1,205.8 | 1,220 | 1,201.05 | 1,206.2 | 1,206.2 | -2 (-0.17%) | 5,940 |
| 11 Sep 2017 | INR | 1,201.05 | 1,217 | 1,195 | 1,208.2 | 1,208.2 | +1.4 (+0.12%) | 10,700 |
| 8 Sep 2017 | INR | 1,215 | 1,223 | 1,200 | 1,206.8 | 1,206.8 | -4.75 (-0.39%) | 7,876 |
| 7 Sep 2017 | INR | 1,185.05 | 1,245.95 | 1,185.05 | 1,211.55 | 1,211.55 | +26.55 (+2.24%) | 19,918 |
| 6 Sep 2017 | INR | 1,182.1 | 1,193 | 1,173.95 | 1,185 | 1,185 | +3.7 (+0.31%) | 12,925 |
| 5 Sep 2017 | INR | 1,170.05 | 1,198.9 | 1,170.05 | 1,181.3 | 1,181.3 | +10.1 (+0.86%) | 17,873 |
| 4 Sep 2017 | INR | 1,208 | 1,208 | 1,167.65 | 1,171.2 | 1,171.2 | -35.5 (-2.94%) | 39,117 |
| 1 Sep 2017 | INR | 1,214.75 | 1,228 | 1,201 | 1,206.7 | 1,206.7 | +3.45 (+0.29%) | 12,417 |
| 31 Aug 2017 | INR | 1,219.85 | 1,220 | 1,195.05 | 1,203.25 | 1,203.25 | -6.3 (-0.52%) | 14,928 |
| 30 Aug 2017 | INR | 1,224.9 | 1,240 | 1,205.15 | 1,209.55 | 1,209.55 | +1.25 (+0.10%) | 27,128 |
| 29 Aug 2017 | INR | 1,237 | 1,245 | 1,200 | 1,208.3 | 1,208.3 | -28.6 (-2.31%) | 24,279 |
| 28 Aug 2017 | INR | 1,301 | 1,319.9 | 1,221.1 | 1,236.9 | 1,236.9 | -30.15 (-2.38%) | 43,977 |
| 24 Aug 2017 | INR | 1,270 | 1,290 | 1,259 | 1,267.05 | 1,267.05 | +2.1 (+0.17%) | 40,341 |
| 23 Aug 2017 | INR | 1,245 | 1,279 | 1,245 | 1,264.95 | 1,264.95 | +21.2 (+1.70%) | 47,064 |
| 22 Aug 2017 | INR | 1,207 | 1,264 | 1,207 | 1,243.75 | 1,243.75 | +36.55 (+3.03%) | 105,375 |
| 21 Aug 2017 | INR | 1,180 | 1,216 | 1,168.65 | 1,207.2 | 1,207.2 | +36.5 (+3.12%) | 77,916 |
| 18 Aug 2017 | INR | 1,135.05 | 1,210 | 1,125 | 1,170.7 | 1,170.7 | +25.25 (+2.20%) | 98,819 |
| 17 Aug 2017 | INR | 1,107.2 | 1,176.15 | 1,105 | 1,145.45 | 1,145.45 | +36.25 (+3.27%) | 60,608 |
| 16 Aug 2017 | INR | 1,125.85 | 1,132.35 | 1,105 | 1,109.2 | 1,109.2 | -12 (-1.07%) | 30,971 |
