| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 2,503.42 | 2,631.6 | 2,492.8 | 2,558.3 | 511.66 | +42.94 (+1.71%) | 45,835 |
| 25 Sep 2017 | INR | 2,616.8 | 2,640 | 2,459.84 | 2,515.36 | 503.072 | -101.4 (-3.88%) | 50,690 |
| 22 Sep 2017 | INR | 2,780 | 2,780.62 | 2,600.4 | 2,616.76 | 523.352 | -163.84 (-5.89%) | 40,740 |
| 21 Sep 2017 | INR | 2,880 | 2,933.2 | 2,720 | 2,780.6 | 556.12 | -90.1 (-3.14%) | 67,135 |
| 20 Sep 2017 | INR | 2,926 | 2,999.6 | 2,844.4 | 2,870.7 | 574.14 | +2.12 (+0.07%) | 158,545 |
| 19 Sep 2017 | INR | 2,640 | 3,036 | 2,613.6 | 2,868.58 | 573.716 | +266.28 (+10.23%) | 615,245 |
| 18 Sep 2017 | INR | 2,276 | 2,691.52 | 2,275.98 | 2,602.3 | 520.46 | +359.36 (+16.02%) | 463,130 |
| 15 Sep 2017 | INR | 2,258 | 2,268 | 2,240.4 | 2,242.94 | 448.588 | -13.1 (-0.58%) | 4,980 |
| 14 Sep 2017 | INR | 2,262.26 | 2,296.2 | 2,252 | 2,256.04 | 451.208 | -6.22 (-0.27%) | 3,740 |
| 13 Sep 2017 | INR | 2,272.14 | 2,280.02 | 2,254 | 2,262.26 | 452.452 | -7.54 (-0.33%) | 5,655 |
| 12 Sep 2017 | INR | 2,272.82 | 2,302.78 | 2,264 | 2,269.8 | 453.96 | -8.38 (-0.37%) | 3,490 |
| 11 Sep 2017 | INR | 2,286.4 | 2,306 | 2,272.8 | 2,278.18 | 455.636 | -4.26 (-0.19%) | 3,515 |
| 8 Sep 2017 | INR | 2,296 | 2,320 | 2,272.44 | 2,282.44 | 456.488 | -20.18 (-0.88%) | 3,725 |
| 7 Sep 2017 | INR | 2,328 | 2,328 | 2,289.2 | 2,302.62 | 460.524 | -3.56 (-0.15%) | 4,400 |
| 6 Sep 2017 | INR | 2,246.4 | 2,366 | 2,246.4 | 2,306.18 | 461.236 | +4.28 (+0.19%) | 11,205 |
| 5 Sep 2017 | INR | 2,321.26 | 2,333.16 | 2,293 | 2,301.9 | 460.38 | -21.12 (-0.91%) | 5,395 |
| 4 Sep 2017 | INR | 2,359.98 | 2,359.98 | 2,299.98 | 2,323.02 | 464.604 | -21.1 (-0.90%) | 4,810 |
| 1 Sep 2017 | INR | 2,283.22 | 2,356 | 2,283.2 | 2,344.12 | 468.824 | +58.06 (+2.54%) | 8,955 |
| 31 Aug 2017 | INR | 2,280.24 | 2,292.9 | 2,279.2 | 2,286.06 | 457.212 | -1.24 (-0.05%) | 1,610 |
| 30 Aug 2017 | INR | 2,297.54 | 2,299.6 | 2,279.98 | 2,287.3 | 457.46 | +7.5 (+0.33%) | 2,005 |
| 29 Aug 2017 | INR | 2,305.98 | 2,312 | 2,276 | 2,279.8 | 455.96 | -20.62 (-0.90%) | 3,415 |
| 28 Aug 2017 | INR | 2,286.06 | 2,330.8 | 2,286.02 | 2,300.42 | 460.084 | +15.42 (+0.67%) | 5,400 |
| 24 Aug 2017 | INR | 2,320 | 2,330 | 2,276.4 | 2,285 | 457 | -15.4 (-0.67%) | 3,700 |
| 23 Aug 2017 | INR | 2,272.06 | 2,320 | 2,260 | 2,300.4 | 460.08 | +21.58 (+0.95%) | 6,150 |
| 22 Aug 2017 | INR | 2,268.02 | 2,288 | 2,246 | 2,278.82 | 455.764 | +14.46 (+0.64%) | 5,370 |
| 21 Aug 2017 | INR | 2,314 | 2,314 | 2,245.32 | 2,264.36 | 452.872 | -16.78 (-0.74%) | 7,330 |
| 18 Aug 2017 | INR | 2,280.5 | 2,297.88 | 2,274 | 2,281.14 | 456.228 | +0.66 (+0.03%) | 2,685 |
| 17 Aug 2017 | INR | 2,309.94 | 2,313.6 | 2,278 | 2,280.48 | 456.096 | -8.32 (-0.36%) | 2,750 |
| 16 Aug 2017 | INR | 2,276 | 2,306.38 | 2,241.04 | 2,288.8 | 457.76 | +25.08 (+1.11%) | 5,370 |
| 14 Aug 2017 | INR | 2,284.4 | 2,304.66 | 2,237.44 | 2,263.72 | 452.744 | -10.44 (-0.46%) | 13,915 |
