| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 118 | 120 | 114.35 | 118.6 | 118.6 | +1.95 (+1.67%) | 571,064 |
| 25 Sep 2017 | INR | 121.9 | 121.9 | 113.75 | 116.65 | 116.65 | -5.05 (-4.15%) | 593,066 |
| 22 Sep 2017 | INR | 127.45 | 127.45 | 121.15 | 121.7 | 121.7 | -5.9 (-4.62%) | 469,986 |
| 21 Sep 2017 | INR | 130 | 130.9 | 125.1 | 127.6 | 127.6 | -1.95 (-1.51%) | 510,622 |
| 20 Sep 2017 | INR | 132.5 | 132.5 | 129.2 | 129.55 | 129.55 | -1.35 (-1.03%) | 392,622 |
| 19 Sep 2017 | INR | 131.5 | 132.15 | 130.2 | 130.9 | 130.9 | 0.0 (0.0%) | 320,832 |
| 18 Sep 2017 | INR | 132.4 | 132.8 | 130.25 | 130.9 | 130.9 | +0.5 (+0.38%) | 274,024 |
| 15 Sep 2017 | INR | 131.05 | 131.75 | 129.25 | 130.4 | 130.4 | -1.2 (-0.91%) | 358,866 |
| 14 Sep 2017 | INR | 131.7 | 133.25 | 129.6 | 131.6 | 131.6 | +1.05 (+0.80%) | 1,315,312 |
| 13 Sep 2017 | INR | 133.75 | 134.5 | 130.05 | 130.55 | 130.55 | -3.2 (-2.39%) | 503,186 |
| 12 Sep 2017 | INR | 131.9 | 134.95 | 130.6 | 133.75 | 133.75 | +3.05 (+2.33%) | 799,994 |
| 11 Sep 2017 | INR | 129.45 | 132.15 | 128.5 | 130.7 | 130.7 | +3.05 (+2.39%) | 492,729 |
| 8 Sep 2017 | INR | 131.5 | 131.9 | 126.5 | 127.65 | 127.65 | -3.1 (-2.37%) | 534,937 |
| 7 Sep 2017 | INR | 131.9 | 133.35 | 130.1 | 130.75 | 130.75 | +0.05 (+0.04%) | 492,516 |
| 6 Sep 2017 | INR | 131.05 | 132 | 128.65 | 130.7 | 130.7 | -2.4 (-1.80%) | 615,899 |
| 5 Sep 2017 | INR | 131.75 | 134.95 | 131.1 | 133.1 | 133.1 | +2.25 (+1.72%) | 794,616 |
| 4 Sep 2017 | INR | 137.2 | 137.2 | 128.2 | 130.85 | 130.85 | -5.6 (-4.10%) | 1,466,380 |
| 1 Sep 2017 | INR | 133 | 138.65 | 131.5 | 136.45 | 136.45 | +3.5 (+2.63%) | 2,196,778 |
| 31 Aug 2017 | INR | 132.6 | 134 | 128.3 | 132.95 | 132.95 | +4.35 (+3.38%) | 2,487,790 |
| 30 Aug 2017 | INR | 120.5 | 131.75 | 120.5 | 128.6 | 128.6 | +9.75 (+8.20%) | 2,236,643 |
| 29 Aug 2017 | INR | 119.15 | 122.7 | 117 | 118.85 | 118.85 | -0.4 (-0.34%) | 1,111,536 |
| 28 Aug 2017 | INR | 116 | 120.95 | 115.05 | 119.25 | 119.25 | +9.9 (+9.05%) | 1,833,200 |
| 24 Aug 2017 | INR | 110.1 | 111 | 108.3 | 109.35 | 109.35 | -0.75 (-0.68%) | 402,856 |
| 23 Aug 2017 | INR | 107 | 110.6 | 107 | 110.1 | 110.1 | +3.65 (+3.43%) | 587,325 |
| 22 Aug 2017 | INR | 109.25 | 109.25 | 105.1 | 106.45 | 106.45 | -0.95 (-0.88%) | 493,965 |
| 21 Aug 2017 | INR | 113.25 | 113.75 | 106.75 | 107.4 | 107.4 | -4.9 (-4.36%) | 470,745 |
| 18 Aug 2017 | INR | 112.35 | 113.4 | 110.85 | 112.3 | 112.3 | -1.35 (-1.19%) | 318,542 |
| 17 Aug 2017 | INR | 113.1 | 117.35 | 112.45 | 113.65 | 113.65 | -1.7 (-1.47%) | 466,857 |
| 16 Aug 2017 | INR | 114.4 | 116 | 109.2 | 115.35 | 115.35 | -1.6 (-1.37%) | 1,226,904 |
| 14 Aug 2017 | INR | 114.1 | 117.85 | 112 | 116.95 | 116.95 | +3.2 (+2.81%) | 481,051 |
