| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 2,681.05 | 2,723.05 | 2,665 | 2,683.15 | 2,683.15 | -21.7 (-0.80%) | 9,644 |
| 25 Sep 2017 | INR | 2,751.05 | 2,751.05 | 2,672.45 | 2,704.85 | 2,704.85 | -41.5 (-1.51%) | 10,258 |
| 22 Sep 2017 | INR | 2,805 | 2,820.85 | 2,733.7 | 2,746.35 | 2,746.35 | -86.65 (-3.06%) | 13,724 |
| 21 Sep 2017 | INR | 2,800 | 2,843.55 | 2,778.05 | 2,833 | 2,833 | +25.2 (+0.90%) | 20,881 |
| 20 Sep 2017 | INR | 2,772 | 2,836.25 | 2,751.85 | 2,807.8 | 2,807.8 | +28.65 (+1.03%) | 24,024 |
| 19 Sep 2017 | INR | 2,840 | 2,846.4 | 2,770.1 | 2,779.15 | 2,779.15 | -64.2 (-2.26%) | 128,594 |
| 18 Sep 2017 | INR | 2,896.2 | 2,898.65 | 2,830 | 2,843.35 | 2,843.35 | -38.5 (-1.34%) | 22,367 |
| 15 Sep 2017 | INR | 2,909 | 2,926.6 | 2,860.9 | 2,881.85 | 2,881.85 | -28.1 (-0.97%) | 19,591 |
| 14 Sep 2017 | INR | 2,789.1 | 2,925 | 2,777 | 2,909.95 | 2,909.95 | +154.1 (+5.59%) | 157,458 |
| 13 Sep 2017 | INR | 2,760 | 2,789.95 | 2,750 | 2,755.85 | 2,755.85 | +1.55 (+0.06%) | 10,598 |
| 12 Sep 2017 | INR | 2,702.65 | 2,773 | 2,699.7 | 2,754.3 | 2,754.3 | +62.45 (+2.32%) | 12,074 |
| 11 Sep 2017 | INR | 2,710 | 2,721 | 2,674.45 | 2,691.85 | 2,691.85 | -1.75 (-0.06%) | 8,385 |
| 8 Sep 2017 | INR | 2,704.4 | 2,743.05 | 2,678.25 | 2,693.6 | 2,693.6 | -8.75 (-0.32%) | 8,279 |
| 7 Sep 2017 | INR | 2,710.8 | 2,716.5 | 2,690 | 2,702.35 | 2,702.35 | +3.4 (+0.13%) | 11,590 |
| 6 Sep 2017 | INR | 2,706 | 2,729.2 | 2,666.8 | 2,698.95 | 2,698.95 | -5.8 (-0.21%) | 8,600 |
| 5 Sep 2017 | INR | 2,721.05 | 2,750.9 | 2,688.7 | 2,704.75 | 2,704.75 | +15.5 (+0.58%) | 10,358 |
| 4 Sep 2017 | INR | 2,761 | 2,768.55 | 2,672 | 2,689.25 | 2,689.25 | -75.5 (-2.73%) | 12,403 |
| 1 Sep 2017 | INR | 2,727.6 | 2,773.5 | 2,727.6 | 2,764.75 | 2,764.75 | +51.1 (+1.88%) | 11,378 |
| 31 Aug 2017 | INR | 2,731.05 | 2,739.8 | 2,700 | 2,713.65 | 2,713.65 | +0.15 (+0.01%) | 9,306 |
| 30 Aug 2017 | INR | 2,690 | 2,732.8 | 2,679.1 | 2,713.5 | 2,713.5 | +54.8 (+2.06%) | 5,994 |
| 29 Aug 2017 | INR | 2,681.6 | 2,708.05 | 2,640.35 | 2,658.7 | 2,658.7 | -29.8 (-1.11%) | 6,649 |
| 28 Aug 2017 | INR | 2,677 | 2,710.5 | 2,670 | 2,688.5 | 2,688.5 | +19.2 (+0.72%) | 11,978 |
| 24 Aug 2017 | INR | 2,625 | 2,691 | 2,617 | 2,669.3 | 2,669.3 | +43.85 (+1.67%) | 8,446 |
| 23 Aug 2017 | INR | 2,607.85 | 2,636 | 2,591 | 2,625.45 | 2,625.45 | +46.8 (+1.81%) | 7,785 |
| 22 Aug 2017 | INR | 2,612 | 2,651.05 | 2,536.35 | 2,578.65 | 2,578.65 | -33.15 (-1.27%) | 17,010 |
| 21 Aug 2017 | INR | 2,698.7 | 2,712.05 | 2,600 | 2,611.8 | 2,611.8 | -86.9 (-3.22%) | 22,557 |
| 18 Aug 2017 | INR | 2,703 | 2,707 | 2,651.25 | 2,698.7 | 2,698.7 | -20.1 (-0.74%) | 10,221 |
| 17 Aug 2017 | INR | 2,770 | 2,778.3 | 2,706.25 | 2,718.8 | 2,718.8 | -24.55 (-0.89%) | 13,733 |
| 16 Aug 2017 | INR | 2,773.35 | 2,773.35 | 2,705 | 2,743.35 | 2,743.35 | -18.45 (-0.67%) | 11,709 |
| 14 Aug 2017 | INR | 2,733.05 | 2,800.9 | 2,717.45 | 2,761.8 | 2,761.8 | +50.1 (+1.85%) | 13,756 |
