| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 1,153.55 | 1,162 | 1,124 | 1,131.2 | 1,131.2 | -13.55 (-1.18%) | 5,407 |
| 26 Sep 2017 | INR | 1,147 | 1,168.95 | 1,131.05 | 1,144.75 | 1,144.75 | +8.3 (+0.73%) | 7,241 |
| 25 Sep 2017 | INR | 1,191.3 | 1,192.95 | 1,125 | 1,136.45 | 1,136.45 | -62.1 (-5.18%) | 10,590 |
| 22 Sep 2017 | INR | 1,204 | 1,215 | 1,195.05 | 1,198.55 | 1,198.55 | -4.4 (-0.37%) | 6,776 |
| 21 Sep 2017 | INR | 1,206.1 | 1,225 | 1,200.05 | 1,202.95 | 1,202.95 | -10.5 (-0.87%) | 5,762 |
| 20 Sep 2017 | INR | 1,221 | 1,236.85 | 1,210 | 1,213.45 | 1,213.45 | -15.85 (-1.29%) | 8,919 |
| 19 Sep 2017 | INR | 1,220.05 | 1,246 | 1,209.55 | 1,229.3 | 1,229.3 | +12.45 (+1.02%) | 11,292 |
| 18 Sep 2017 | INR | 1,225.35 | 1,256.95 | 1,210 | 1,216.85 | 1,216.85 | -8.5 (-0.69%) | 12,016 |
| 15 Sep 2017 | INR | 1,225.3 | 1,253 | 1,206.35 | 1,225.35 | 1,225.35 | -9 (-0.73%) | 21,989 |
| 14 Sep 2017 | INR | 1,272.85 | 1,277.8 | 1,215.75 | 1,234.35 | 1,234.35 | -28.75 (-2.28%) | 17,153 |
| 13 Sep 2017 | INR | 1,250 | 1,348 | 1,235.05 | 1,263.1 | 1,263.1 | +72.55 (+6.09%) | 120,310 |
| 12 Sep 2017 | INR | 1,219 | 1,219 | 1,186.05 | 1,190.55 | 1,190.55 | +3.55 (+0.30%) | 5,302 |
| 11 Sep 2017 | INR | 1,211.25 | 1,211.25 | 1,180 | 1,187 | 1,187 | +5.2 (+0.44%) | 8,514 |
| 8 Sep 2017 | INR | 1,187.45 | 1,223.8 | 1,180 | 1,181.8 | 1,181.8 | -12.55 (-1.05%) | 10,662 |
| 7 Sep 2017 | INR | 1,215.1 | 1,245 | 1,182.3 | 1,194.35 | 1,194.35 | -25.45 (-2.09%) | 20,138 |
| 6 Sep 2017 | INR | 1,250.05 | 1,250.05 | 1,210.9 | 1,219.8 | 1,219.8 | -18.05 (-1.46%) | 7,155 |
| 5 Sep 2017 | INR | 1,239.45 | 1,258.4 | 1,232.15 | 1,237.85 | 1,237.85 | +9.4 (+0.77%) | 14,924 |
| 4 Sep 2017 | INR | 1,251.95 | 1,259 | 1,216.1 | 1,228.45 | 1,228.45 | -32.05 (-2.54%) | 10,779 |
| 1 Sep 2017 | INR | 1,199.95 | 1,305 | 1,199.95 | 1,260.5 | 1,260.5 | +74.3 (+6.26%) | 83,786 |
| 31 Aug 2017 | INR | 1,195.45 | 1,213.85 | 1,178 | 1,186.2 | 1,186.2 | -3.85 (-0.32%) | 7,018 |
| 30 Aug 2017 | INR | 1,190.1 | 1,219.95 | 1,182.3 | 1,190.05 | 1,190.05 | -3.45 (-0.29%) | 10,747 |
| 29 Aug 2017 | INR | 1,184.05 | 1,240 | 1,180.1 | 1,193.5 | 1,193.5 | +11.35 (+0.96%) | 26,648 |
| 28 Aug 2017 | INR | 1,198 | 1,218.95 | 1,180.95 | 1,182.15 | 1,182.15 | -16.65 (-1.39%) | 11,175 |
| 24 Aug 2017 | INR | 1,245 | 1,245 | 1,166.35 | 1,198.8 | 1,198.8 | -52.3 (-4.18%) | 28,311 |
| 23 Aug 2017 | INR | 1,301 | 1,326 | 1,225 | 1,251.1 | 1,251.1 | -57.95 (-4.43%) | 33,802 |
| 22 Aug 2017 | INR | 1,314 | 1,330 | 1,291.3 | 1,309.05 | 1,309.05 | +10.55 (+0.81%) | 10,018 |
| 21 Aug 2017 | INR | 1,296.6 | 1,333.2 | 1,288 | 1,298.5 | 1,298.5 | +12.1 (+0.94%) | 19,215 |
| 18 Aug 2017 | INR | 1,298 | 1,304.6 | 1,270.15 | 1,286.4 | 1,286.4 | -18.05 (-1.38%) | 10,272 |
| 17 Aug 2017 | INR | 1,323.15 | 1,347 | 1,300.1 | 1,304.45 | 1,304.45 | -18.7 (-1.41%) | 20,329 |
| 16 Aug 2017 | INR | 1,190 | 1,361.8 | 1,184.1 | 1,323.15 | 1,323.15 | +150.45 (+12.83%) | 109,658 |
