| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 130.7 | 139.15 | 130 | 138.15 | 92.1 | +7.45 (+5.70%) | 23,680 |
| 25 Sep 2017 | INR | 136.75 | 136.75 | 125.05 | 130.7 | 87.1333 | -6.05 (-4.42%) | 52,872 |
| 22 Sep 2017 | INR | 141 | 141 | 135.5 | 136.75 | 91.1667 | -4.65 (-3.29%) | 31,312 |
| 21 Sep 2017 | INR | 149 | 150 | 132.95 | 141.4 | 94.2667 | -6.3 (-4.27%) | 82,043 |
| 20 Sep 2017 | INR | 148.85 | 149.95 | 144.1 | 147.7 | 98.4667 | +5.05 (+3.54%) | 89,418 |
| 19 Sep 2017 | INR | 137 | 146 | 134 | 142.65 | 95.1 | +9.1 (+6.81%) | 132,666 |
| 18 Sep 2017 | INR | 127 | 134.95 | 123 | 133.55 | 89.0333 | +13.35 (+11.11%) | 166,049 |
| 15 Sep 2017 | INR | 120 | 128.5 | 116.3 | 120.2 | 80.1333 | +8.75 (+7.85%) | 154,740 |
| 14 Sep 2017 | INR | 106.7 | 111.45 | 106 | 111.45 | 74.3 | +18.55 (+19.97%) | 121,582 |
| 13 Sep 2017 | INR | 94.85 | 94.85 | 92 | 92.9 | 61.9333 | +0.25 (+0.27%) | 21,694 |
| 12 Sep 2017 | INR | 93.5 | 93.5 | 91.3 | 92.65 | 61.7667 | +1.45 (+1.59%) | 17,909 |
| 11 Sep 2017 | INR | 87 | 92.35 | 87 | 91.2 | 60.8 | +3.8 (+4.35%) | 19,245 |
| 8 Sep 2017 | INR | 87 | 89.2 | 87 | 87.4 | 58.2667 | +0.4 (+0.46%) | 14,097 |
| 7 Sep 2017 | INR | 87 | 89 | 85.9 | 87 | 58 | +1.45 (+1.69%) | 15,509 |
| 6 Sep 2017 | INR | 83.9 | 86 | 82.95 | 85.55 | 57.0333 | +2.2 (+2.64%) | 14,818 |
| 5 Sep 2017 | INR | 82 | 86.25 | 82 | 83.35 | 55.5667 | +0.65 (+0.79%) | 13,330 |
| 4 Sep 2017 | INR | 82.5 | 84.9 | 82.2 | 82.7 | 55.1333 | -1.15 (-1.37%) | 10,368 |
| 1 Sep 2017 | INR | 84 | 85.4 | 82.65 | 83.85 | 55.9 | -0.15 (-0.18%) | 6,619 |
| 31 Aug 2017 | INR | 84.95 | 86.9 | 83.5 | 84 | 56 | -0.2 (-0.24%) | 20,903 |
| 30 Aug 2017 | INR | 78 | 84.9 | 78 | 84.2 | 56.1333 | +2.35 (+2.87%) | 32,724 |
| 29 Aug 2017 | INR | 83.2 | 83.95 | 81.25 | 81.85 | 54.5667 | -1.65 (-1.98%) | 7,927 |
| 28 Aug 2017 | INR | 83 | 83.9 | 81.75 | 83.5 | 55.6667 | +2.55 (+3.15%) | 33,625 |
| 24 Aug 2017 | INR | 81.8 | 84 | 78.6 | 80.95 | 53.9667 | +4.2 (+5.47%) | 41,515 |
| 23 Aug 2017 | INR | 78.75 | 78.75 | 76 | 76.75 | 51.1667 | -1.1 (-1.41%) | 25,626 |
| 22 Aug 2017 | INR | 77 | 79.45 | 75.65 | 77.85 | 51.9 | +2.25 (+2.98%) | 29,883 |
| 21 Aug 2017 | INR | 74 | 79 | 74 | 75.6 | 50.4 | +8.35 (+12.42%) | 43,248 |
| 18 Aug 2017 | INR | 70 | 70 | 65.5 | 67.25 | 44.8333 | +0.95 (+1.43%) | 6,183 |
| 17 Aug 2017 | INR | 65 | 69 | 65 | 66.3 | 44.2 | -0.4 (-0.60%) | 8,449 |
| 16 Aug 2017 | INR | 65 | 67.95 | 64.05 | 66.7 | 44.4667 | +0.1 (+0.15%) | 5,414 |
| 14 Aug 2017 | INR | 64.1 | 69 | 61.9 | 66.6 | 44.4 | +2.45 (+3.82%) | 7,577 |
