| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 179 | 180.85 | 176.05 | 176.95 | 176.95 | +0.95 (+0.54%) | 2,692 |
| 25 Sep 2017 | INR | 176 | 176 | 176 | 176 | 176 | 0.0 (0.0%) | 0 |
| 22 Sep 2017 | INR | 179.25 | 181.95 | 175.25 | 176 | 176 | -3.25 (-1.81%) | 2,605 |
| 21 Sep 2017 | INR | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -1.2 (-0.67%) | 10 |
| 20 Sep 2017 | INR | 182.5 | 184 | 180.4 | 180.45 | 180.45 | -3.3 (-1.80%) | 3,452 |
| 19 Sep 2017 | INR | 187.5 | 187.5 | 182.85 | 183.75 | 183.75 | +0.1 (+0.05%) | 1,033 |
| 18 Sep 2017 | INR | 183.6 | 187.8 | 182.3 | 183.65 | 183.65 | +0.75 (+0.41%) | 5,349 |
| 15 Sep 2017 | INR | 182 | 184.8 | 180.15 | 182.9 | 182.9 | +4.5 (+2.52%) | 2,942 |
| 14 Sep 2017 | INR | 183 | 183 | 178.2 | 178.4 | 178.4 | -2.45 (-1.35%) | 932 |
| 13 Sep 2017 | INR | 180.9 | 183 | 176.7 | 180.85 | 180.85 | +0.85 (+0.47%) | 4,865 |
| 12 Sep 2017 | INR | 182.95 | 182.95 | 180 | 180 | 180 | +1.4 (+0.78%) | 326 |
| 11 Sep 2017 | INR | 182.45 | 185.95 | 177 | 178.6 | 178.6 | -1.7 (-0.94%) | 2,552 |
| 8 Sep 2017 | INR | 182.5 | 182.5 | 179.1 | 180.3 | 180.3 | -1.7 (-0.93%) | 254 |
| 7 Sep 2017 | INR | 180 | 182 | 180 | 182 | 182 | 0.0 (0.0%) | 24 |
| 6 Sep 2017 | INR | 182 | 182 | 182 | 182 | 182 | 0.0 (0.0%) | 0 |
| 5 Sep 2017 | INR | 177 | 182 | 176.05 | 182 | 182 | +3.2 (+1.79%) | 153 |
| 4 Sep 2017 | INR | 184 | 186.7 | 177.8 | 178.8 | 178.8 | -5.7 (-3.09%) | 970 |
| 1 Sep 2017 | INR | 189.8 | 190 | 182.55 | 184.5 | 184.5 | -1 (-0.54%) | 1,533 |
| 31 Aug 2017 | INR | 185.5 | 185.5 | 185.5 | 185.5 | 185.5 | +0.5 (+0.27%) | 300 |
| 30 Aug 2017 | INR | 185 | 185 | 185 | 185 | 185 | 0.0 (0.0%) | 200 |
| 29 Aug 2017 | INR | 186 | 186 | 185 | 185 | 185 | -4.75 (-2.50%) | 50 |
| 28 Aug 2017 | INR | 184.25 | 194.2 | 182 | 189.75 | 189.75 | +12.45 (+7.02%) | 4,538 |
| 24 Aug 2017 | INR | 176 | 177.3 | 176 | 177.3 | 177.3 | +0.85 (+0.48%) | 70 |
| 23 Aug 2017 | INR | 179.1 | 181 | 175 | 176.45 | 176.45 | -2.05 (-1.15%) | 2,657 |
| 22 Aug 2017 | INR | 180 | 180 | 178.5 | 178.5 | 178.5 | +0.25 (+0.14%) | 100 |
| 21 Aug 2017 | INR | 183.9 | 183.9 | 178.2 | 178.25 | 178.25 | -3.45 (-1.90%) | 505 |
| 18 Aug 2017 | INR | 177.05 | 184.7 | 177 | 181.7 | 181.7 | -2.75 (-1.49%) | 432 |
| 17 Aug 2017 | INR | 181.5 | 184.95 | 181.5 | 184.45 | 184.45 | +3.1 (+1.71%) | 1,249 |
| 16 Aug 2017 | INR | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | -0.9 (-0.49%) | 10 |
| 14 Aug 2017 | INR | 187.5 | 187.55 | 181 | 182.25 | 182.25 | -3.2 (-1.73%) | 873 |
