| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 127.95 | 128 | 127.95 | 128 | 128 | -0.65 (-0.51%) | 1,100 |
| 25 Sep 2017 | INR | 137 | 137 | 126.9 | 128.65 | 128.65 | -8.75 (-6.37%) | 3,179 |
| 22 Sep 2017 | INR | 136.6 | 138.8 | 136 | 137.4 | 137.4 | -0.8 (-0.58%) | 895 |
| 21 Sep 2017 | INR | 141.35 | 141.35 | 135 | 138.2 | 138.2 | -1.35 (-0.97%) | 3,196 |
| 20 Sep 2017 | INR | 138.45 | 141.15 | 138.35 | 139.55 | 139.55 | +3.1 (+2.27%) | 4,167 |
| 19 Sep 2017 | INR | 136.15 | 137 | 135 | 136.45 | 136.45 | +0.45 (+0.33%) | 1,335 |
| 18 Sep 2017 | INR | 136.95 | 139.75 | 135.6 | 136 | 136 | +2.35 (+1.76%) | 1,769 |
| 15 Sep 2017 | INR | 133.85 | 135.65 | 131.25 | 133.65 | 133.65 | -3.5 (-2.55%) | 1,205 |
| 14 Sep 2017 | INR | 136.2 | 141 | 134.5 | 137.15 | 137.15 | +0.9 (+0.66%) | 14,259 |
| 13 Sep 2017 | INR | 136.1 | 139.4 | 136.1 | 136.25 | 136.25 | -1.85 (-1.34%) | 4,050 |
| 12 Sep 2017 | INR | 138.9 | 140.5 | 137.7 | 138.1 | 138.1 | +1.4 (+1.02%) | 5,649 |
| 11 Sep 2017 | INR | 140 | 140.6 | 134 | 136.7 | 136.7 | -0.9 (-0.65%) | 2,565 |
| 8 Sep 2017 | INR | 140 | 142 | 136.15 | 137.6 | 137.6 | +0.9 (+0.66%) | 13,857 |
| 7 Sep 2017 | INR | 139.65 | 144 | 136 | 136.7 | 136.7 | -0.75 (-0.55%) | 6,490 |
| 6 Sep 2017 | INR | 130 | 140.3 | 129.9 | 137.45 | 137.45 | +8.95 (+6.96%) | 28,321 |
| 5 Sep 2017 | INR | 125.4 | 129.9 | 125.4 | 128.5 | 128.5 | +3 (+2.39%) | 1,086 |
| 4 Sep 2017 | INR | 122.35 | 130 | 122.35 | 125.5 | 125.5 | +1.45 (+1.17%) | 1,022 |
| 1 Sep 2017 | INR | 125 | 129 | 122.3 | 124.05 | 124.05 | +0.05 (+0.04%) | 2,532 |
| 31 Aug 2017 | INR | 124.05 | 127 | 121 | 124 | 124 | -0.3 (-0.24%) | 7,704 |
| 30 Aug 2017 | INR | 118.25 | 124.8 | 118.25 | 124.3 | 124.3 | +7.25 (+6.19%) | 7,556 |
| 29 Aug 2017 | INR | 117.6 | 117.65 | 117.05 | 117.05 | 117.05 | -4.85 (-3.98%) | 463 |
| 28 Aug 2017 | INR | 121.6 | 124.35 | 118.6 | 121.9 | 121.9 | +2.65 (+2.22%) | 315 |
| 24 Aug 2017 | INR | 115.3 | 119.7 | 114.55 | 119.25 | 119.25 | +3.85 (+3.34%) | 436 |
| 23 Aug 2017 | INR | 114.15 | 117 | 113.8 | 115.4 | 115.4 | -2.35 (-2.00%) | 1,663 |
| 22 Aug 2017 | INR | 116 | 117.75 | 115.65 | 117.75 | 117.75 | +1.9 (+1.64%) | 29 |
| 21 Aug 2017 | INR | 119.65 | 120 | 115.5 | 115.85 | 115.85 | -0.95 (-0.81%) | 1,067 |
| 18 Aug 2017 | INR | 120 | 127.9 | 116 | 116.8 | 116.8 | -3.25 (-2.71%) | 12,695 |
| 17 Aug 2017 | INR | 122.5 | 122.5 | 120 | 120.05 | 120.05 | +0.2 (+0.17%) | 373 |
| 16 Aug 2017 | INR | 126.75 | 126.75 | 118.3 | 119.85 | 119.85 | -4.05 (-3.27%) | 2,417 |
| 14 Aug 2017 | INR | 119 | 123.9 | 119 | 123.9 | 123.9 | +5.9 (+5%) | 1,145 |
