| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 1,547.85 | 1,549.8 | 1,515.75 | 1,522.2 | 304.44 | -13.9 (-0.90%) | 386,145 |
| 26 Sep 2017 | INR | 1,545 | 1,556.95 | 1,511.8 | 1,536.1 | 307.22 | +1.7 (+0.11%) | 712,575 |
| 25 Sep 2017 | INR | 1,527 | 1,573.8 | 1,510 | 1,534.4 | 306.88 | -2.75 (-0.18%) | 907,680 |
| 22 Sep 2017 | INR | 1,593 | 1,593.45 | 1,531 | 1,537.15 | 307.43 | -64.05 (-4.00%) | 327,040 |
| 21 Sep 2017 | INR | 1,617.95 | 1,617.95 | 1,586.5 | 1,601.2 | 320.24 | -1.2 (-0.07%) | 279,900 |
| 20 Sep 2017 | INR | 1,620 | 1,633.5 | 1,595 | 1,602.4 | 320.48 | -13.9 (-0.86%) | 328,880 |
| 19 Sep 2017 | INR | 1,640.85 | 1,643.5 | 1,607 | 1,616.3 | 323.26 | -17.75 (-1.09%) | 379,705 |
| 18 Sep 2017 | INR | 1,585 | 1,638.9 | 1,585 | 1,634.05 | 326.81 | +51.8 (+3.27%) | 1,099,220 |
| 15 Sep 2017 | INR | 1,575 | 1,588 | 1,561.55 | 1,582.25 | 316.45 | +16.55 (+1.06%) | 292,605 |
| 14 Sep 2017 | INR | 1,569 | 1,592.1 | 1,554 | 1,565.7 | 313.14 | +0.7 (+0.04%) | 829,535 |
| 13 Sep 2017 | INR | 1,594 | 1,594.9 | 1,560.3 | 1,565 | 313 | -29.9 (-1.87%) | 307,905 |
| 12 Sep 2017 | INR | 1,554 | 1,604.05 | 1,552.1 | 1,594.9 | 318.98 | +44.65 (+2.88%) | 784,635 |
| 11 Sep 2017 | INR | 1,550.1 | 1,570 | 1,544.25 | 1,550.25 | 310.05 | +5.75 (+0.37%) | 770,900 |
| 8 Sep 2017 | INR | 1,558.85 | 1,565.95 | 1,540 | 1,544.5 | 308.9 | -6 (-0.39%) | 442,520 |
| 7 Sep 2017 | INR | 1,574 | 1,576.45 | 1,538.1 | 1,550.5 | 310.1 | -11.9 (-0.76%) | 788,195 |
| 6 Sep 2017 | INR | 1,524.9 | 1,569 | 1,522.35 | 1,562.4 | 312.48 | +28.45 (+1.85%) | 916,650 |
| 5 Sep 2017 | INR | 1,514 | 1,547.55 | 1,512.45 | 1,533.95 | 306.79 | +30.1 (+2.00%) | 1,066,070 |
| 4 Sep 2017 | INR | 1,520.2 | 1,545 | 1,489.8 | 1,503.85 | 300.77 | -16.35 (-1.08%) | 562,830 |
| 1 Sep 2017 | INR | 1,547.95 | 1,547.95 | 1,514 | 1,520.2 | 304.04 | -13.05 (-0.85%) | 529,085 |
| 31 Aug 2017 | INR | 1,470.1 | 1,542.15 | 1,470.1 | 1,533.25 | 306.65 | +56.3 (+3.81%) | 1,315,340 |
| 30 Aug 2017 | INR | 1,466.25 | 1,485 | 1,461.1 | 1,476.95 | 295.39 | +12.75 (+0.87%) | 487,390 |
| 29 Aug 2017 | INR | 1,469.9 | 1,490 | 1,456.55 | 1,464.2 | 292.84 | -7.15 (-0.49%) | 1,221,850 |
| 28 Aug 2017 | INR | 1,450 | 1,480.6 | 1,432.8 | 1,471.35 | 294.27 | +20 (+1.38%) | 844,825 |
| 24 Aug 2017 | INR | 1,463.75 | 1,468.45 | 1,446.3 | 1,451.35 | 290.27 | -12.4 (-0.85%) | 815,235 |
| 23 Aug 2017 | INR | 1,462 | 1,479.4 | 1,456 | 1,463.75 | 292.75 | +3.3 (+0.23%) | 742,100 |
| 22 Aug 2017 | INR | 1,483 | 1,493.9 | 1,448.5 | 1,460.45 | 292.09 | -20.1 (-1.36%) | 518,200 |
| 21 Aug 2017 | INR | 1,481.1 | 1,502.05 | 1,476 | 1,480.55 | 296.11 | -8.35 (-0.56%) | 263,530 |
| 18 Aug 2017 | INR | 1,480.1 | 1,521 | 1,467.5 | 1,488.9 | 297.78 | -1.75 (-0.12%) | 857,230 |
| 17 Aug 2017 | INR | 1,479.95 | 1,510 | 1,462.3 | 1,490.65 | 298.13 | +6.1 (+0.41%) | 1,186,085 |
| 16 Aug 2017 | INR | 1,469 | 1,492 | 1,442.35 | 1,484.55 | 296.91 | +17.85 (+1.22%) | 709,130 |
