| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 890.5 | 907 | 865 | 879.95 | 879.95 | +0.95 (+0.11%) | 1,464 |
| 25 Sep 2017 | INR | 890 | 890 | 849 | 879 | 879 | -3 (-0.34%) | 2,492 |
| 22 Sep 2017 | INR | 900 | 900 | 882 | 882 | 882 | -14.3 (-1.60%) | 1,178 |
| 21 Sep 2017 | INR | 880.05 | 914 | 876.05 | 896.3 | 896.3 | +18.45 (+2.10%) | 2,009 |
| 20 Sep 2017 | INR | 875.05 | 891 | 874.05 | 877.85 | 877.85 | +3.8 (+0.43%) | 2,477 |
| 19 Sep 2017 | INR | 886 | 890 | 868.05 | 874.05 | 874.05 | -16.8 (-1.89%) | 2,607 |
| 18 Sep 2017 | INR | 925 | 925 | 880 | 890.85 | 890.85 | +2.25 (+0.25%) | 2,134 |
| 15 Sep 2017 | INR | 907 | 910 | 880 | 888.6 | 888.6 | -17 (-1.88%) | 1,119 |
| 14 Sep 2017 | INR | 914.9 | 917 | 861 | 905.6 | 905.6 | -4.1 (-0.45%) | 4,396 |
| 13 Sep 2017 | INR | 903 | 917.95 | 900.05 | 909.7 | 909.7 | +6.4 (+0.71%) | 1,091 |
| 12 Sep 2017 | INR | 892 | 919 | 890 | 903.3 | 903.3 | +11.9 (+1.33%) | 2,809 |
| 11 Sep 2017 | INR | 881 | 934.9 | 881 | 891.4 | 891.4 | -36.4 (-3.92%) | 4,269 |
| 8 Sep 2017 | INR | 959.9 | 959.9 | 925 | 927.8 | 927.8 | -17 (-1.80%) | 2,587 |
| 7 Sep 2017 | INR | 926 | 946.95 | 926 | 944.8 | 944.8 | +16 (+1.72%) | 4,875 |
| 6 Sep 2017 | INR | 925 | 959 | 923 | 928.8 | 928.8 | +6.9 (+0.75%) | 3,154 |
| 5 Sep 2017 | INR | 930 | 930 | 910 | 921.9 | 921.9 | +4.15 (+0.45%) | 2,460 |
| 4 Sep 2017 | INR | 940 | 943 | 911 | 917.75 | 917.75 | -28 (-2.96%) | 3,608 |
| 1 Sep 2017 | INR | 950 | 959 | 939 | 945.75 | 945.75 | -5.1 (-0.54%) | 4,268 |
| 31 Aug 2017 | INR | 940 | 980 | 925 | 950.85 | 950.85 | +6.7 (+0.71%) | 6,730 |
| 30 Aug 2017 | INR | 940 | 997.8 | 935 | 944.15 | 944.15 | +19.55 (+2.11%) | 2,515 |
| 29 Aug 2017 | INR | 932.45 | 946 | 901 | 924.6 | 924.6 | -7.85 (-0.84%) | 4,287 |
| 28 Aug 2017 | INR | 994.8 | 994.8 | 924 | 932.45 | 932.45 | -30.2 (-3.14%) | 1,819 |
| 24 Aug 2017 | INR | 1,000 | 1,009 | 860 | 962.65 | 962.65 | -32.05 (-3.22%) | 2,244 |
| 23 Aug 2017 | INR | 1,037 | 1,037 | 980 | 994.7 | 994.7 | -5.9 (-0.59%) | 1,838 |
| 22 Aug 2017 | INR | 1,030 | 1,039.75 | 999 | 1,000.6 | 1,000.6 | -31.1 (-3.01%) | 1,847 |
| 21 Aug 2017 | INR | 1,050 | 1,050 | 1,009 | 1,031.7 | 1,031.7 | +19.9 (+1.97%) | 1,699 |
| 18 Aug 2017 | INR | 1,011 | 1,025.95 | 1,007.9 | 1,011.8 | 1,011.8 | +3.9 (+0.39%) | 1,725 |
| 17 Aug 2017 | INR | 1,049.5 | 1,049.5 | 995 | 1,007.9 | 1,007.9 | +23.25 (+2.36%) | 1,378 |
| 16 Aug 2017 | INR | 960 | 990 | 931.15 | 984.65 | 984.65 | +21.3 (+2.21%) | 2,260 |
| 14 Aug 2017 | INR | 963 | 980 | 925 | 963.35 | 963.35 | -3 (-0.31%) | 7,839 |
