| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 1,349.95 | 1,349.95 | 1,331.15 | 1,338.1 | 26.762 | -9.55 (-0.71%) | 185 |
| 26 Sep 2017 | INR | 1,348.3 | 1,355.3 | 1,340.2 | 1,347.65 | 26.953 | +21.55 (+1.63%) | 171 |
| 25 Sep 2017 | INR | 1,321 | 1,331.95 | 1,321 | 1,326.1 | 26.522 | -1.75 (-0.13%) | 91 |
| 22 Sep 2017 | INR | 1,324.95 | 1,337.9 | 1,320 | 1,327.85 | 26.557 | +2.9 (+0.22%) | 637 |
| 21 Sep 2017 | INR | 1,324.95 | 1,325 | 1,318 | 1,324.95 | 26.499 | -5.2 (-0.39%) | 2,343 |
| 20 Sep 2017 | INR | 1,331.9 | 1,335 | 1,322.5 | 1,330.15 | 26.603 | +5.25 (+0.40%) | 177 |
| 19 Sep 2017 | INR | 1,322.95 | 1,326.8 | 1,316.05 | 1,324.9 | 26.498 | -1.55 (-0.12%) | 187 |
| 18 Sep 2017 | INR | 1,328.8 | 1,347.95 | 1,325 | 1,326.45 | 26.529 | -13.55 (-1.01%) | 92 |
| 15 Sep 2017 | INR | 1,340 | 1,346 | 1,340 | 1,340 | 26.8 | +5 (+0.37%) | 495 |
| 14 Sep 2017 | INR | 1,344.7 | 1,344.7 | 1,333 | 1,335 | 26.7 | -7.85 (-0.58%) | 27 |
| 13 Sep 2017 | INR | 1,337 | 1,344.05 | 1,332.6 | 1,342.85 | 26.857 | +5.85 (+0.44%) | 411 |
| 12 Sep 2017 | INR | 1,343.95 | 1,343.95 | 1,330.65 | 1,337 | 26.74 | -5.6 (-0.42%) | 225 |
| 11 Sep 2017 | INR | 1,350 | 1,355 | 1,334.7 | 1,342.6 | 26.852 | -9.65 (-0.71%) | 418 |
| 8 Sep 2017 | INR | 1,350 | 1,354.85 | 1,347 | 1,352.25 | 27.045 | +5.55 (+0.41%) | 777 |
| 7 Sep 2017 | INR | 1,348 | 1,348 | 1,340 | 1,346.7 | 26.934 | -1.35 (-0.10%) | 523 |
| 6 Sep 2017 | INR | 1,350 | 1,350 | 1,345 | 1,348.05 | 26.961 | +8.15 (+0.61%) | 102 |
| 5 Sep 2017 | INR | 1,362.8 | 1,362.8 | 1,324.3 | 1,339.9 | 26.798 | -9.2 (-0.68%) | 288 |
| 4 Sep 2017 | INR | 1,331 | 1,350 | 1,331 | 1,349.1 | 26.982 | +18.8 (+1.41%) | 332 |
| 1 Sep 2017 | INR | 1,320 | 1,349 | 1,320 | 1,330.3 | 26.606 | +10.3 (+0.78%) | 245 |
| 31 Aug 2017 | INR | 1,316.95 | 1,320.5 | 1,311 | 1,320 | 26.4 | +3 (+0.23%) | 168 |
| 30 Aug 2017 | INR | 1,319 | 1,322.9 | 1,310.2 | 1,317 | 26.34 | -13.15 (-0.99%) | 666 |
| 29 Aug 2017 | INR | 1,305 | 1,334.95 | 1,295.55 | 1,330.15 | 26.603 | +31.1 (+2.39%) | 977 |
| 28 Aug 2017 | INR | 1,290 | 1,302 | 1,290 | 1,299.05 | 25.981 | +9.05 (+0.70%) | 1,701 |
| 24 Aug 2017 | INR | 1,290 | 1,293.95 | 1,286.4 | 1,290 | 25.8 | 0.0 (0.0%) | 216 |
| 23 Aug 2017 | INR | 1,290 | 1,298.75 | 1,290 | 1,290 | 25.8 | 0.0 (0.0%) | 36 |
| 22 Aug 2017 | INR | 1,286.25 | 1,295 | 1,285 | 1,290 | 25.8 | 0.0 (0.0%) | 1,125 |
| 21 Aug 2017 | INR | 1,313.3 | 1,313.3 | 1,282.5 | 1,290 | 25.8 | -5.1 (-0.39%) | 308 |
| 18 Aug 2017 | INR | 1,308 | 1,313.2 | 1,292 | 1,295.1 | 25.902 | -2.05 (-0.16%) | 28,385 |
| 17 Aug 2017 | INR | 1,308.3 | 1,308.3 | 1,290 | 1,297.15 | 25.943 | +10.15 (+0.79%) | 364 |
| 16 Aug 2017 | INR | 1,308.25 | 1,308.25 | 1,280 | 1,287 | 25.74 | -15 (-1.15%) | 432 |
