| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 72.9 | 72.9 | 69 | 69.55 | 69.55 | -0.55 (-0.78%) | 35,815 |
| 26 Sep 2017 | INR | 68.45 | 71.9 | 68.2 | 70.1 | 70.1 | +2.15 (+3.16%) | 19,967 |
| 25 Sep 2017 | INR | 70.1 | 70.25 | 67 | 67.95 | 67.95 | -2.15 (-3.07%) | 23,979 |
| 22 Sep 2017 | INR | 72.6 | 73.4 | 69.65 | 70.1 | 70.1 | -3.95 (-5.33%) | 27,749 |
| 21 Sep 2017 | INR | 75.7 | 76 | 72.7 | 74.05 | 74.05 | -0.4 (-0.54%) | 41,352 |
| 20 Sep 2017 | INR | 74.8 | 76.25 | 74.2 | 74.45 | 74.45 | -0.7 (-0.93%) | 28,674 |
| 19 Sep 2017 | INR | 74.4 | 75.8 | 73.5 | 75.15 | 75.15 | +1.25 (+1.69%) | 57,130 |
| 18 Sep 2017 | INR | 75.5 | 76.4 | 73.3 | 73.9 | 73.9 | -0.4 (-0.54%) | 52,192 |
| 15 Sep 2017 | INR | 78.35 | 78.35 | 74 | 74.3 | 74.3 | -4.55 (-5.77%) | 58,089 |
| 14 Sep 2017 | INR | 69.8 | 80.5 | 69.35 | 78.85 | 78.85 | +9.1 (+13.05%) | 326,751 |
| 13 Sep 2017 | INR | 71.15 | 71.65 | 69.5 | 69.75 | 69.75 | -1.05 (-1.48%) | 8,643 |
| 12 Sep 2017 | INR | 70.45 | 73.3 | 70.4 | 70.8 | 70.8 | +0.55 (+0.78%) | 17,824 |
| 11 Sep 2017 | INR | 71.4 | 71.45 | 70.2 | 70.25 | 70.25 | -0.3 (-0.43%) | 9,447 |
| 8 Sep 2017 | INR | 72.2 | 72.85 | 70.3 | 70.55 | 70.55 | -2.05 (-2.82%) | 11,890 |
| 7 Sep 2017 | INR | 72.3 | 73.5 | 71.9 | 72.6 | 72.6 | +0.7 (+0.97%) | 11,098 |
| 6 Sep 2017 | INR | 70.1 | 72.2 | 70.1 | 71.9 | 71.9 | -0.8 (-1.10%) | 8,379 |
| 5 Sep 2017 | INR | 73.2 | 73.65 | 72 | 72.7 | 72.7 | -0.4 (-0.55%) | 20,534 |
| 4 Sep 2017 | INR | 74.6 | 74.9 | 72.3 | 73.1 | 73.1 | +0.95 (+1.32%) | 84,374 |
| 1 Sep 2017 | INR | 69.8 | 72.7 | 69.15 | 72.15 | 72.15 | +3.05 (+4.41%) | 36,619 |
| 31 Aug 2017 | INR | 68.4 | 70.4 | 67.85 | 69.1 | 69.1 | +0.7 (+1.02%) | 13,208 |
| 30 Aug 2017 | INR | 69.8 | 69.8 | 67.5 | 68.4 | 68.4 | +2.05 (+3.09%) | 34,517 |
| 29 Aug 2017 | INR | 67.05 | 67.85 | 66.15 | 66.35 | 66.35 | -1.25 (-1.85%) | 9,454 |
| 28 Aug 2017 | INR | 68 | 68.7 | 67.5 | 67.6 | 67.6 | -0.6 (-0.88%) | 6,858 |
| 24 Aug 2017 | INR | 68.7 | 68.95 | 67.9 | 68.2 | 68.2 | +0.5 (+0.74%) | 7,015 |
| 23 Aug 2017 | INR | 68.8 | 69.1 | 67.65 | 67.7 | 67.7 | -0.75 (-1.10%) | 4,212 |
| 22 Aug 2017 | INR | 71.5 | 71.5 | 68.3 | 68.45 | 68.45 | -1.75 (-2.49%) | 9,874 |
| 21 Aug 2017 | INR | 72 | 72.15 | 69.5 | 70.2 | 70.2 | +0.65 (+0.93%) | 20,707 |
| 18 Aug 2017 | INR | 69.35 | 71.7 | 68.7 | 69.55 | 69.55 | +1.6 (+2.35%) | 64,865 |
| 17 Aug 2017 | INR | 63.95 | 69.5 | 63.95 | 67.95 | 67.95 | +4 (+6.25%) | 33,130 |
| 16 Aug 2017 | INR | 62.95 | 64.95 | 62 | 63.95 | 63.95 | +2.1 (+3.40%) | 16,836 |
