| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 922.04 | 951.5 | 913.1 | 946.9 | 473.45 | +26.06 (+2.83%) | 38,226 |
| 25 Sep 2017 | INR | 905 | 948.9 | 858 | 920.84 | 460.42 | +18.94 (+2.10%) | 42,706 |
| 22 Sep 2017 | INR | 942 | 942 | 897.2 | 901.9 | 450.95 | -36.86 (-3.93%) | 44,588 |
| 21 Sep 2017 | INR | 941.04 | 949.84 | 925.26 | 938.76 | 469.38 | -0.58 (-0.06%) | 30,034 |
| 20 Sep 2017 | INR | 930.5 | 952 | 930.5 | 939.34 | 469.67 | +2.08 (+0.22%) | 24,950 |
| 19 Sep 2017 | INR | 945 | 949.96 | 935 | 937.26 | 468.63 | -7.58 (-0.80%) | 29,830 |
| 18 Sep 2017 | INR | 952.26 | 960.54 | 941.04 | 944.84 | 472.42 | -3.42 (-0.36%) | 30,404 |
| 15 Sep 2017 | INR | 961 | 970.8 | 942 | 948.26 | 474.13 | -13.7 (-1.42%) | 39,200 |
| 14 Sep 2017 | INR | 957.1 | 999 | 955.34 | 961.96 | 480.98 | -1.7 (-0.18%) | 24,838 |
| 13 Sep 2017 | INR | 972 | 980 | 960 | 963.66 | 481.83 | -8.04 (-0.83%) | 23,710 |
| 12 Sep 2017 | INR | 985.8 | 988.76 | 968.76 | 971.7 | 485.85 | -4.8 (-0.49%) | 23,798 |
| 11 Sep 2017 | INR | 980.04 | 991.9 | 972 | 976.5 | 488.25 | +5.24 (+0.54%) | 22,206 |
| 8 Sep 2017 | INR | 990 | 999.96 | 965 | 971.26 | 485.63 | -14.78 (-1.50%) | 33,304 |
| 7 Sep 2017 | INR | 1,029.84 | 1,029.84 | 975 | 986.04 | 493.02 | -25.96 (-2.57%) | 30,166 |
| 6 Sep 2017 | INR | 1,011.1 | 1,025 | 1,005.04 | 1,012 | 506 | -8.16 (-0.80%) | 15,152 |
| 5 Sep 2017 | INR | 1,008.26 | 1,029 | 1,008.26 | 1,020.16 | 510.08 | +12 (+1.19%) | 22,014 |
| 4 Sep 2017 | INR | 1,046 | 1,046 | 991 | 1,008.16 | 504.08 | -16.24 (-1.59%) | 33,830 |
| 1 Sep 2017 | INR | 1,025 | 1,049 | 1,010.04 | 1,024.4 | 512.2 | -0.7 (-0.07%) | 36,874 |
| 31 Aug 2017 | INR | 1,014.1 | 1,030 | 1,005.5 | 1,025.1 | 512.55 | +4.3 (+0.42%) | 21,100 |
| 30 Aug 2017 | INR | 1,014.8 | 1,025 | 1,010 | 1,020.8 | 510.4 | +8.8 (+0.87%) | 71,928 |
| 29 Aug 2017 | INR | 1,017.96 | 1,023.9 | 1,008.66 | 1,012 | 506 | -1.6 (-0.16%) | 23,290 |
| 28 Aug 2017 | INR | 997 | 1,019 | 997 | 1,013.6 | 506.8 | +16.9 (+1.70%) | 28,916 |
| 24 Aug 2017 | INR | 1,002.76 | 1,002.8 | 991.3 | 996.7 | 498.35 | -2.64 (-0.26%) | 20,778 |
| 23 Aug 2017 | INR | 986.66 | 1,003.5 | 985.1 | 999.34 | 499.67 | +12.68 (+1.29%) | 16,570 |
| 22 Aug 2017 | INR | 995.66 | 995.9 | 982 | 986.66 | 493.33 | +6.56 (+0.67%) | 17,910 |
| 21 Aug 2017 | INR | 1,028 | 1,028 | 975 | 980.1 | 490.05 | -42.4 (-4.15%) | 60,230 |
| 18 Aug 2017 | INR | 1,020 | 1,028.56 | 1,000 | 1,022.5 | 511.25 | -0.84 (-0.08%) | 33,860 |
| 17 Aug 2017 | INR | 1,020 | 1,039 | 1,020 | 1,023.34 | 511.67 | -5.76 (-0.56%) | 15,292 |
| 16 Aug 2017 | INR | 1,039 | 1,042 | 1,011.26 | 1,029.1 | 514.55 | +11.56 (+1.14%) | 38,588 |
| 14 Aug 2017 | INR | 960 | 1,024.4 | 944.96 | 1,017.54 | 508.77 | +55.5 (+5.77%) | 104,334 |
