| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 65.4 | 67 | 63.5 | 65.65 | 65.65 | +0.35 (+0.54%) | 60,168 |
| 25 Sep 2017 | INR | 68.5 | 68.5 | 63.7 | 65.3 | 65.3 | -2.2 (-3.26%) | 54,285 |
| 22 Sep 2017 | INR | 71.4 | 71.45 | 67 | 67.5 | 67.5 | -4.4 (-6.12%) | 79,956 |
| 21 Sep 2017 | INR | 73 | 73.75 | 70.95 | 71.9 | 71.9 | -0.55 (-0.76%) | 77,334 |
| 20 Sep 2017 | INR | 73.2 | 74.8 | 71.85 | 72.45 | 72.45 | -0.95 (-1.29%) | 91,978 |
| 19 Sep 2017 | INR | 73.2 | 77.4 | 72.85 | 73.4 | 73.4 | +1.2 (+1.66%) | 240,289 |
| 18 Sep 2017 | INR | 73.4 | 76.55 | 71.3 | 72.2 | 72.2 | -0.25 (-0.35%) | 212,299 |
| 15 Sep 2017 | INR | 72.1 | 75.5 | 72 | 72.45 | 72.45 | -1.35 (-1.83%) | 139,595 |
| 14 Sep 2017 | INR | 72.2 | 74.55 | 70.05 | 73.8 | 73.8 | +4.05 (+5.81%) | 216,634 |
| 13 Sep 2017 | INR | 71.1 | 72.2 | 69.3 | 69.75 | 69.75 | -1.4 (-1.97%) | 56,834 |
| 12 Sep 2017 | INR | 74.2 | 74.2 | 70.7 | 71.15 | 71.15 | -2.25 (-3.07%) | 85,572 |
| 11 Sep 2017 | INR | 69.7 | 76 | 69.35 | 73.4 | 73.4 | +5.85 (+8.66%) | 517,783 |
| 8 Sep 2017 | INR | 67.05 | 71 | 66.95 | 67.55 | 67.55 | +0.55 (+0.82%) | 100,949 |
| 7 Sep 2017 | INR | 68.2 | 69.6 | 66.75 | 67 | 67 | -1.2 (-1.76%) | 74,026 |
| 6 Sep 2017 | INR | 65 | 69.65 | 64.5 | 68.2 | 68.2 | +5.05 (+8.00%) | 239,784 |
| 5 Sep 2017 | INR | 65 | 65.8 | 62.6 | 63.15 | 63.15 | -1.15 (-1.79%) | 29,420 |
| 4 Sep 2017 | INR | 66.35 | 66.35 | 64.05 | 64.3 | 64.3 | -2.35 (-3.53%) | 29,503 |
| 1 Sep 2017 | INR | 67.3 | 67.8 | 66 | 66.65 | 66.65 | -0.2 (-0.30%) | 47,610 |
| 31 Aug 2017 | INR | 65.15 | 67.2 | 64.5 | 66.85 | 66.85 | +2.4 (+3.72%) | 87,658 |
| 30 Aug 2017 | INR | 65 | 66 | 64.3 | 64.45 | 64.45 | +0.05 (+0.08%) | 25,762 |
| 29 Aug 2017 | INR | 65.25 | 66.3 | 63.65 | 64.4 | 64.4 | -0.4 (-0.62%) | 115,862 |
| 28 Aug 2017 | INR | 61.85 | 66.35 | 61.4 | 64.8 | 64.8 | +3.7 (+6.06%) | 213,119 |
| 24 Aug 2017 | INR | 62.45 | 62.85 | 60.75 | 61.1 | 61.1 | -0.9 (-1.45%) | 14,878 |
| 23 Aug 2017 | INR | 59.9 | 62.6 | 59.9 | 62 | 62 | +2.35 (+3.94%) | 30,986 |
| 22 Aug 2017 | INR | 61.8 | 62.15 | 58.5 | 59.65 | 59.65 | +1.15 (+1.97%) | 70,053 |
| 21 Aug 2017 | INR | 60.9 | 61.65 | 58.2 | 58.5 | 58.5 | -2.2 (-3.62%) | 11,511 |
| 18 Aug 2017 | INR | 61 | 61.6 | 60 | 60.7 | 60.7 | -1.4 (-2.25%) | 37,260 |
| 17 Aug 2017 | INR | 62.95 | 63.35 | 61.4 | 62.1 | 62.1 | +2.75 (+4.63%) | 90,970 |
| 16 Aug 2017 | INR | 57.4 | 60.25 | 57.4 | 59.35 | 59.35 | +2.75 (+4.86%) | 68,571 |
| 14 Aug 2017 | INR | 55.25 | 58.15 | 55.2 | 56.6 | 56.6 | +1.2 (+2.17%) | 61,027 |
