| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 72.85 | 75.15 | 72.25 | 73.8 | 73.8 | +1.05 (+1.44%) | 41,579 |
| 25 Sep 2017 | INR | 77.35 | 77.35 | 70.45 | 72.75 | 72.75 | -4.85 (-6.25%) | 88,289 |
| 22 Sep 2017 | INR | 79.4 | 82.6 | 76.5 | 77.6 | 77.6 | -2.65 (-3.30%) | 133,932 |
| 21 Sep 2017 | INR | 83.4 | 85.5 | 79.6 | 80.25 | 80.25 | -2.6 (-3.14%) | 165,754 |
| 20 Sep 2017 | INR | 83 | 85.3 | 81.9 | 82.85 | 82.85 | +0.85 (+1.04%) | 114,148 |
| 19 Sep 2017 | INR | 85.3 | 85.9 | 81.5 | 82 | 82 | -3.15 (-3.70%) | 74,746 |
| 18 Sep 2017 | INR | 82.5 | 87.7 | 81.35 | 85.15 | 85.15 | +3.4 (+4.16%) | 225,793 |
| 15 Sep 2017 | INR | 82.3 | 84.8 | 80.1 | 81.75 | 81.75 | -0.5 (-0.61%) | 244,378 |
| 14 Sep 2017 | INR | 81.95 | 83.7 | 79 | 82.25 | 82.25 | +1.2 (+1.48%) | 156,544 |
| 13 Sep 2017 | INR | 84 | 85.95 | 80.1 | 81.05 | 81.05 | -2.35 (-2.82%) | 122,851 |
| 12 Sep 2017 | INR | 87.4 | 87.4 | 83 | 83.4 | 83.4 | -3.15 (-3.64%) | 133,648 |
| 11 Sep 2017 | INR | 78.55 | 89.8 | 76.95 | 86.55 | 86.55 | +7.95 (+10.11%) | 516,653 |
| 8 Sep 2017 | INR | 81.45 | 83.85 | 76.65 | 78.6 | 78.6 | -3 (-3.68%) | 143,237 |
| 7 Sep 2017 | INR | 75.05 | 84 | 75 | 81.6 | 81.6 | +7.9 (+10.72%) | 364,057 |
| 6 Sep 2017 | INR | 72.05 | 76.9 | 71.6 | 73.7 | 73.7 | +1.5 (+2.08%) | 136,436 |
| 5 Sep 2017 | INR | 67.9 | 73.5 | 67.85 | 72.2 | 72.2 | +4.75 (+7.04%) | 218,541 |
| 4 Sep 2017 | INR | 69 | 69.4 | 66.5 | 67.45 | 67.45 | -1.95 (-2.81%) | 32,728 |
| 1 Sep 2017 | INR | 64.95 | 71.55 | 64.95 | 69.4 | 69.4 | +3.45 (+5.23%) | 132,867 |
| 31 Aug 2017 | INR | 63.55 | 67.9 | 63 | 65.95 | 65.95 | +3.35 (+5.35%) | 55,024 |
| 30 Aug 2017 | INR | 62.8 | 63.7 | 59.5 | 62.6 | 62.6 | +0.95 (+1.54%) | 10,513 |
| 29 Aug 2017 | INR | 63 | 63.15 | 61.5 | 61.65 | 61.65 | -1.1 (-1.75%) | 16,406 |
| 28 Aug 2017 | INR | 63.2 | 64 | 62.5 | 62.75 | 62.75 | -0.1 (-0.16%) | 8,217 |
| 24 Aug 2017 | INR | 62.9 | 63.9 | 62.25 | 62.85 | 62.85 | +0.3 (+0.48%) | 10,964 |
| 23 Aug 2017 | INR | 63.8 | 64.8 | 62.35 | 62.55 | 62.55 | -0.55 (-0.87%) | 19,065 |
| 22 Aug 2017 | INR | 64.65 | 67.05 | 61.1 | 63.1 | 63.1 | -0.7 (-1.10%) | 69,116 |
| 21 Aug 2017 | INR | 62.25 | 64.9 | 62.1 | 63.8 | 63.8 | +2.6 (+4.25%) | 22,127 |
| 18 Aug 2017 | INR | 61.35 | 62.05 | 61.05 | 61.2 | 61.2 | -1.6 (-2.55%) | 5,507 |
| 17 Aug 2017 | INR | 62.5 | 63.15 | 62.5 | 62.8 | 62.8 | +0.6 (+0.96%) | 13,234 |
| 16 Aug 2017 | INR | 62 | 63.2 | 61.75 | 62.2 | 62.2 | +0.4 (+0.65%) | 12,388 |
| 14 Aug 2017 | INR | 60.65 | 62.65 | 60.2 | 61.8 | 61.8 | +3.1 (+5.28%) | 11,124 |
