| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 2,587.75 | 2,623.1 | 2,512 | 2,529.05 | 505.81 | -59.55 (-2.30%) | 11,698 |
| 26 Sep 2017 | INR | 2,553.7 | 2,641.05 | 2,483.2 | 2,588.6 | 517.72 | +46 (+1.81%) | 10,132 |
| 25 Sep 2017 | INR | 2,632.15 | 2,632.15 | 2,483.35 | 2,542.6 | 508.52 | -104.95 (-3.96%) | 13,939 |
| 22 Sep 2017 | INR | 2,709.55 | 2,709.55 | 2,631.15 | 2,647.55 | 529.51 | -71.2 (-2.62%) | 9,457 |
| 21 Sep 2017 | INR | 2,766.2 | 2,766.2 | 2,675.95 | 2,718.75 | 543.75 | -10.3 (-0.38%) | 11,924 |
| 20 Sep 2017 | INR | 2,684.6 | 2,750.3 | 2,684.55 | 2,729.05 | 545.81 | +44.7 (+1.67%) | 16,950 |
| 19 Sep 2017 | INR | 2,701.15 | 2,744.3 | 2,664.9 | 2,684.35 | 536.87 | -16.75 (-0.62%) | 9,447 |
| 18 Sep 2017 | INR | 2,766.5 | 2,772.6 | 2,688.75 | 2,701.1 | 540.22 | -11.95 (-0.44%) | 12,770 |
| 15 Sep 2017 | INR | 2,710.65 | 2,770.15 | 2,698.45 | 2,713.05 | 542.61 | -18.35 (-0.67%) | 8,918 |
| 14 Sep 2017 | INR | 2,792.6 | 2,817.7 | 2,708.8 | 2,731.4 | 546.28 | -61.2 (-2.19%) | 11,481 |
| 13 Sep 2017 | INR | 2,848.45 | 2,849.6 | 2,760.2 | 2,792.6 | 558.52 | -30.6 (-1.08%) | 12,368 |
| 12 Sep 2017 | INR | 2,858.5 | 2,878.15 | 2,809.85 | 2,823.2 | 564.64 | -10.6 (-0.37%) | 11,557 |
| 11 Sep 2017 | INR | 2,889.3 | 2,889.3 | 2,814.9 | 2,833.8 | 566.76 | -6.8 (-0.24%) | 16,235 |
| 8 Sep 2017 | INR | 2,904.25 | 2,933.8 | 2,832.55 | 2,840.6 | 568.12 | -50.3 (-1.74%) | 13,334 |
| 7 Sep 2017 | INR | 2,885.3 | 2,999.5 | 2,879.35 | 2,890.9 | 578.18 | -15.8 (-0.54%) | 37,270 |
| 6 Sep 2017 | INR | 2,879.35 | 2,978.65 | 2,879.35 | 2,906.7 | 581.34 | -37.6 (-1.28%) | 66,160 |
| 5 Sep 2017 | INR | 2,887.45 | 3,117.65 | 2,841.65 | 2,944.3 | 588.86 | +87.3 (+3.06%) | 198,034 |
| 4 Sep 2017 | INR | 2,844.65 | 2,923.55 | 2,824.75 | 2,857 | 571.4 | +37.75 (+1.34%) | 11,441 |
| 1 Sep 2017 | INR | 2,788.4 | 2,905.8 | 2,733.4 | 2,819.25 | 563.85 | +85.5 (+3.13%) | 29,968 |
| 31 Aug 2017 | INR | 2,581.55 | 2,755.25 | 2,579.45 | 2,733.75 | 546.75 | +148.35 (+5.74%) | 21,029 |
| 30 Aug 2017 | INR | 2,606.25 | 2,656.45 | 2,541.8 | 2,585.4 | 517.08 | +27.65 (+1.08%) | 7,719 |
| 29 Aug 2017 | INR | 2,617.25 | 2,617.25 | 2,482.2 | 2,557.75 | 511.55 | -39.5 (-1.52%) | 13,344 |
| 28 Aug 2017 | INR | 2,647.05 | 2,647.05 | 2,489.25 | 2,597.25 | 519.45 | +8.25 (+0.32%) | 6,899 |
| 24 Aug 2017 | INR | 2,641.1 | 2,700.65 | 2,557.65 | 2,589 | 517.8 | -55.7 (-2.11%) | 9,462 |
| 23 Aug 2017 | INR | 2,653.1 | 2,680.8 | 2,631.2 | 2,644.7 | 528.94 | +2.3 (+0.09%) | 1,616 |
| 22 Aug 2017 | INR | 2,692.75 | 2,708.55 | 2,631.15 | 2,642.4 | 528.48 | -37.6 (-1.40%) | 2,784 |
| 21 Aug 2017 | INR | 2,716.05 | 2,716.55 | 2,661.9 | 2,680 | 536 | -14.45 (-0.54%) | 3,877 |
| 18 Aug 2017 | INR | 2,661.05 | 2,716.05 | 2,661.05 | 2,694.45 | 538.89 | +19 (+0.71%) | 3,076 |
| 17 Aug 2017 | INR | 2,680.7 | 2,700.6 | 2,603.5 | 2,675.45 | 535.09 | +45.7 (+1.74%) | 10,409 |
| 16 Aug 2017 | INR | 2,633.15 | 2,660.95 | 2,621.2 | 2,629.75 | 525.95 | +32.1 (+1.24%) | 3,973 |
