| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 75.9 | 80.8 | 71.85 | 73.85 | 73.85 | -0.05 (-0.07%) | 3,364 |
| 25 Sep 2017 | INR | 76 | 77 | 71.4 | 73.9 | 73.9 | -0.8 (-1.07%) | 5,668 |
| 22 Sep 2017 | INR | 77.5 | 77.5 | 73.55 | 74.7 | 74.7 | -3.2 (-4.11%) | 15,375 |
| 21 Sep 2017 | INR | 78 | 79 | 77.5 | 77.9 | 77.9 | -0.2 (-0.26%) | 13,013 |
| 20 Sep 2017 | INR | 79.8 | 80 | 77.5 | 78.1 | 78.1 | +0.45 (+0.58%) | 8,578 |
| 19 Sep 2017 | INR | 77.9 | 80 | 77.65 | 77.65 | 77.65 | +0.5 (+0.65%) | 10,089 |
| 18 Sep 2017 | INR | 78.05 | 78.95 | 77 | 77.15 | 77.15 | -0.35 (-0.45%) | 10,730 |
| 15 Sep 2017 | INR | 77.5 | 78.8 | 77.5 | 77.5 | 77.5 | -0.3 (-0.39%) | 7,798 |
| 14 Sep 2017 | INR | 77.1 | 79.45 | 77.1 | 77.8 | 77.8 | -0.15 (-0.19%) | 5,426 |
| 13 Sep 2017 | INR | 80.5 | 80.5 | 77.5 | 77.95 | 77.95 | -2.5 (-3.11%) | 17,880 |
| 12 Sep 2017 | INR | 79.95 | 80.95 | 77.5 | 80.45 | 80.45 | +1.85 (+2.35%) | 91,700 |
| 11 Sep 2017 | INR | 76.6 | 81.7 | 75.75 | 78.6 | 78.6 | +0.75 (+0.96%) | 30,616 |
| 8 Sep 2017 | INR | 78 | 79.75 | 77 | 77.85 | 77.85 | -0.5 (-0.64%) | 18,745 |
| 7 Sep 2017 | INR | 79.25 | 81.4 | 78 | 78.35 | 78.35 | -0.1 (-0.13%) | 17,272 |
| 6 Sep 2017 | INR | 82.4 | 84 | 78 | 78.45 | 78.45 | -0.5 (-0.63%) | 36,200 |
| 5 Sep 2017 | INR | 75 | 83.35 | 75 | 78.95 | 78.95 | +3.15 (+4.16%) | 77,947 |
| 4 Sep 2017 | INR | 78 | 80.2 | 75 | 75.8 | 75.8 | -0.4 (-0.52%) | 8,285 |
| 1 Sep 2017 | INR | 79.7 | 79.7 | 73.6 | 76.2 | 76.2 | -0.25 (-0.33%) | 5,425 |
| 31 Aug 2017 | INR | 77.3 | 78.2 | 75.3 | 76.45 | 76.45 | -1.35 (-1.74%) | 6,597 |
| 30 Aug 2017 | INR | 77 | 82.35 | 77 | 77.8 | 77.8 | +0.4 (+0.52%) | 16,180 |
| 29 Aug 2017 | INR | 80 | 80 | 77 | 77.4 | 77.4 | -0.5 (-0.64%) | 48,232 |
| 28 Aug 2017 | INR | 76 | 81.9 | 75 | 77.9 | 77.9 | +2.75 (+3.66%) | 62,284 |
| 24 Aug 2017 | INR | 70 | 76.9 | 70 | 75.15 | 75.15 | +5.2 (+7.43%) | 46,315 |
| 23 Aug 2017 | INR | 68 | 70 | 68 | 69.95 | 69.95 | +1.6 (+2.34%) | 2,545 |
| 22 Aug 2017 | INR | 70.1 | 70.1 | 68 | 68.35 | 68.35 | -0.5 (-0.73%) | 3,825 |
| 21 Aug 2017 | INR | 71 | 71.25 | 68.6 | 68.85 | 68.85 | +0.25 (+0.36%) | 20,835 |
| 18 Aug 2017 | INR | 69.5 | 69.9 | 67.55 | 68.6 | 68.6 | -0.6 (-0.87%) | 17,446 |
| 17 Aug 2017 | INR | 69.65 | 72.5 | 68.5 | 69.2 | 69.2 | -0.4 (-0.57%) | 22,284 |
| 16 Aug 2017 | INR | 72.95 | 72.95 | 68.85 | 69.6 | 69.6 | -0.8 (-1.14%) | 13,897 |
| 14 Aug 2017 | INR | 71.85 | 71.85 | 68.5 | 70.4 | 70.4 | +2.75 (+4.07%) | 19,204 |
