| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 72.05 | 78.35 | 72.05 | 76.15 | 76.15 | +3.3 (+4.53%) | 15,831 |
| 25 Sep 2017 | INR | 75 | 75 | 72.2 | 72.85 | 72.85 | -2.3 (-3.06%) | 5,268 |
| 22 Sep 2017 | INR | 76.35 | 76.6 | 74.25 | 75.15 | 75.15 | -1.85 (-2.40%) | 10,991 |
| 21 Sep 2017 | INR | 77.95 | 77.95 | 76.55 | 77 | 77 | -0.7 (-0.90%) | 5,244 |
| 20 Sep 2017 | INR | 78.95 | 79.95 | 77.25 | 77.7 | 77.7 | +0.25 (+0.32%) | 10,844 |
| 19 Sep 2017 | INR | 79.6 | 79.6 | 77.25 | 77.45 | 77.45 | -1.25 (-1.59%) | 12,544 |
| 18 Sep 2017 | INR | 79 | 80.35 | 77.2 | 78.7 | 78.7 | +1.25 (+1.61%) | 31,191 |
| 15 Sep 2017 | INR | 78.2 | 79.5 | 77 | 77.45 | 77.45 | +0.05 (+0.06%) | 19,113 |
| 14 Sep 2017 | INR | 77.5 | 78.6 | 76.95 | 77.4 | 77.4 | +0.3 (+0.39%) | 9,664 |
| 13 Sep 2017 | INR | 79.55 | 79.55 | 76.65 | 77.1 | 77.1 | -0.8 (-1.03%) | 24,127 |
| 12 Sep 2017 | INR | 78.9 | 79.55 | 77.6 | 77.9 | 77.9 | +0.05 (+0.06%) | 28,214 |
| 11 Sep 2017 | INR | 77.3 | 79.85 | 77.05 | 77.85 | 77.85 | +1.45 (+1.90%) | 20,715 |
| 8 Sep 2017 | INR | 77 | 78 | 76.25 | 76.4 | 76.4 | -0.2 (-0.26%) | 12,783 |
| 7 Sep 2017 | INR | 78.25 | 78.25 | 76.4 | 76.6 | 76.6 | -0.6 (-0.78%) | 28,881 |
| 6 Sep 2017 | INR | 78 | 80.35 | 76.9 | 77.2 | 77.2 | -1.85 (-2.34%) | 59,725 |
| 5 Sep 2017 | INR | 79.25 | 80 | 78.5 | 79.05 | 79.05 | +1.2 (+1.54%) | 7,815 |
| 4 Sep 2017 | INR | 79.3 | 79.3 | 77.6 | 77.85 | 77.85 | -2 (-2.50%) | 13,981 |
| 1 Sep 2017 | INR | 80.75 | 81.9 | 79.65 | 79.85 | 79.85 | -0.4 (-0.50%) | 29,889 |
| 31 Aug 2017 | INR | 76 | 84.4 | 76 | 80.25 | 80.25 | +4.15 (+5.45%) | 114,176 |
| 30 Aug 2017 | INR | 76.1 | 77.15 | 75.3 | 76.1 | 76.1 | +1.1 (+1.47%) | 7,910 |
| 29 Aug 2017 | INR | 75.8 | 76 | 74.65 | 75 | 75 | -1.15 (-1.51%) | 4,817 |
| 28 Aug 2017 | INR | 74.35 | 76.5 | 74.3 | 76.15 | 76.15 | +1.4 (+1.87%) | 16,382 |
| 24 Aug 2017 | INR | 75.55 | 77 | 74.25 | 74.75 | 74.75 | -0.6 (-0.80%) | 5,667 |
| 23 Aug 2017 | INR | 74.4 | 75.75 | 73 | 75.35 | 75.35 | +2.7 (+3.72%) | 19,054 |
| 22 Aug 2017 | INR | 73.55 | 74.1 | 72.1 | 72.65 | 72.65 | -2.25 (-3.00%) | 12,840 |
| 21 Aug 2017 | INR | 77.1 | 78.75 | 74.5 | 74.9 | 74.9 | -1.35 (-1.77%) | 12,735 |
| 18 Aug 2017 | INR | 76.2 | 77.4 | 74.8 | 76.25 | 76.25 | -0.5 (-0.65%) | 7,454 |
| 17 Aug 2017 | INR | 78 | 78.75 | 76.15 | 76.75 | 76.75 | -0.65 (-0.84%) | 8,231 |
| 16 Aug 2017 | INR | 76.95 | 79.2 | 75.95 | 77.4 | 77.4 | +1.6 (+2.11%) | 17,098 |
| 14 Aug 2017 | INR | 74.3 | 76.35 | 69.8 | 75.8 | 75.8 | +3.1 (+4.26%) | 14,684 |
