| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 143.65 | 144.2 | 142.05 | 143.65 | 143.65 | +1.45 (+1.02%) | 2,960 |
| 25 Sep 2017 | INR | 147.25 | 147.3 | 141.45 | 142.2 | 142.2 | -4.9 (-3.33%) | 4,899 |
| 22 Sep 2017 | INR | 151.55 | 155 | 146.25 | 147.1 | 147.1 | -3.8 (-2.52%) | 30,156 |
| 21 Sep 2017 | INR | 148.65 | 156.4 | 142.65 | 150.9 | 150.9 | +4.35 (+2.97%) | 68,946 |
| 20 Sep 2017 | INR | 148 | 150 | 146 | 146.55 | 146.55 | -0.3 (-0.20%) | 13,406 |
| 19 Sep 2017 | INR | 146 | 153 | 146 | 146.85 | 146.85 | +3.5 (+2.44%) | 87,971 |
| 18 Sep 2017 | INR | 143.85 | 145.5 | 142 | 143.35 | 143.35 | +0.8 (+0.56%) | 8,499 |
| 15 Sep 2017 | INR | 142 | 145.1 | 141 | 142.55 | 142.55 | +0.7 (+0.49%) | 13,534 |
| 14 Sep 2017 | INR | 143.4 | 147.4 | 141.4 | 141.85 | 141.85 | +0.65 (+0.46%) | 31,703 |
| 13 Sep 2017 | INR | 143.2 | 146.65 | 141 | 141.2 | 141.2 | -3.9 (-2.69%) | 7,142 |
| 12 Sep 2017 | INR | 140 | 153.9 | 140 | 145.1 | 145.1 | +3.5 (+2.47%) | 88,613 |
| 11 Sep 2017 | INR | 140.05 | 143.3 | 140.05 | 141.6 | 141.6 | +0.35 (+0.25%) | 2,917 |
| 8 Sep 2017 | INR | 143.65 | 143.65 | 140.55 | 141.25 | 141.25 | -3.25 (-2.25%) | 4,758 |
| 7 Sep 2017 | INR | 144.1 | 146.5 | 143 | 144.5 | 144.5 | +1.05 (+0.73%) | 13,153 |
| 6 Sep 2017 | INR | 142.9 | 145.5 | 142.1 | 143.45 | 143.45 | +0.8 (+0.56%) | 6,401 |
| 5 Sep 2017 | INR | 140.45 | 149.9 | 139.6 | 142.65 | 142.65 | +4.2 (+3.03%) | 22,121 |
| 4 Sep 2017 | INR | 140.4 | 142 | 137.7 | 138.45 | 138.45 | -3.3 (-2.33%) | 4,188 |
| 1 Sep 2017 | INR | 140.7 | 143.8 | 140.05 | 141.75 | 141.75 | +2.6 (+1.87%) | 5,000 |
| 31 Aug 2017 | INR | 140.45 | 140.75 | 138.5 | 139.15 | 139.15 | -0.6 (-0.43%) | 5,513 |
| 30 Aug 2017 | INR | 138.1 | 141.65 | 138.1 | 139.75 | 139.75 | +1.65 (+1.19%) | 5,708 |
| 29 Aug 2017 | INR | 140.1 | 140.5 | 137.6 | 138.1 | 138.1 | -1.6 (-1.15%) | 6,958 |
| 28 Aug 2017 | INR | 141 | 142.45 | 139 | 139.7 | 139.7 | +0.05 (+0.04%) | 10,287 |
| 24 Aug 2017 | INR | 143.55 | 144.45 | 138.4 | 139.65 | 139.65 | -2.65 (-1.86%) | 13,359 |
| 23 Aug 2017 | INR | 148.65 | 148.7 | 141.35 | 142.3 | 142.3 | -7.55 (-5.04%) | 32,364 |
| 22 Aug 2017 | INR | 135 | 155 | 135 | 149.85 | 149.85 | +16.15 (+12.08%) | 1,576,875 |
| 21 Aug 2017 | INR | 137.7 | 138 | 133.55 | 133.7 | 133.7 | -1.15 (-0.85%) | 3,047 |
| 18 Aug 2017 | INR | 134.1 | 135.7 | 132 | 134.85 | 134.85 | -1.55 (-1.14%) | 5,707 |
| 17 Aug 2017 | INR | 135 | 137 | 133.5 | 136.4 | 136.4 | +2.6 (+1.94%) | 9,103 |
| 16 Aug 2017 | INR | 134.4 | 135 | 131 | 133.8 | 133.8 | +2 (+1.52%) | 2,335 |
| 14 Aug 2017 | INR | 130.25 | 133 | 128.15 | 131.8 | 131.8 | +4.15 (+3.25%) | 2,571 |
