| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 77 | 80.2 | 76 | 78 | 78 | +0.85 (+1.10%) | 16,100 |
| 25 Sep 2017 | INR | 81 | 82 | 75.2 | 77.15 | 77.15 | -2.55 (-3.20%) | 5,329 |
| 22 Sep 2017 | INR | 80.1 | 80.45 | 77.8 | 79.7 | 79.7 | -3.05 (-3.69%) | 2,961 |
| 21 Sep 2017 | INR | 78.7 | 84 | 77.7 | 82.75 | 82.75 | +2.5 (+3.12%) | 12,335 |
| 20 Sep 2017 | INR | 83.5 | 83.5 | 78.85 | 80.25 | 80.25 | -1.05 (-1.29%) | 8,434 |
| 19 Sep 2017 | INR | 82 | 82.5 | 80.6 | 81.3 | 81.3 | +0.3 (+0.37%) | 3,564 |
| 18 Sep 2017 | INR | 81 | 82.5 | 80.7 | 81 | 81 | +0.4 (+0.50%) | 12,137 |
| 15 Sep 2017 | INR | 76 | 83.55 | 76 | 80.6 | 80.6 | +3.9 (+5.08%) | 15,182 |
| 14 Sep 2017 | INR | 74 | 76.75 | 74 | 76.7 | 76.7 | +1.7 (+2.27%) | 3,850 |
| 13 Sep 2017 | INR | 79.65 | 79.65 | 73.1 | 75 | 75 | -1.7 (-2.22%) | 13,853 |
| 12 Sep 2017 | INR | 78.9 | 78.95 | 75.05 | 76.7 | 76.7 | +0.8 (+1.05%) | 5,276 |
| 11 Sep 2017 | INR | 74 | 78.9 | 74 | 75.9 | 75.9 | 0.0 (0.0%) | 1,828 |
| 8 Sep 2017 | INR | 75.25 | 76.45 | 75 | 75.9 | 75.9 | -0.7 (-0.91%) | 3,948 |
| 7 Sep 2017 | INR | 73.75 | 77.75 | 73.75 | 76.6 | 76.6 | +1.6 (+2.13%) | 2,757 |
| 6 Sep 2017 | INR | 75.2 | 77.6 | 75 | 75 | 75 | -0.8 (-1.06%) | 9,787 |
| 5 Sep 2017 | INR | 75.1 | 78 | 75 | 75.8 | 75.8 | +0.2 (+0.26%) | 9,066 |
| 4 Sep 2017 | INR | 78.1 | 79 | 75.05 | 75.6 | 75.6 | -1.55 (-2.01%) | 7,867 |
| 1 Sep 2017 | INR | 78 | 81.45 | 76.55 | 77.15 | 77.15 | +0.4 (+0.52%) | 10,953 |
| 31 Aug 2017 | INR | 77.9 | 77.95 | 76 | 76.75 | 76.75 | -1.15 (-1.48%) | 2,940 |
| 30 Aug 2017 | INR | 75.55 | 78.95 | 75.5 | 77.9 | 77.9 | +2.3 (+3.04%) | 5,361 |
| 29 Aug 2017 | INR | 76.5 | 80 | 75.1 | 75.6 | 75.6 | -1.85 (-2.39%) | 5,773 |
| 28 Aug 2017 | INR | 81.9 | 81.9 | 75.8 | 77.45 | 77.45 | -1.85 (-2.33%) | 6,810 |
| 24 Aug 2017 | INR | 81 | 81 | 78.4 | 79.3 | 79.3 | -0.75 (-0.94%) | 4,709 |
| 23 Aug 2017 | INR | 77.15 | 83.7 | 77 | 80.05 | 80.05 | +3.05 (+3.96%) | 7,139 |
| 22 Aug 2017 | INR | 77.5 | 78.25 | 77 | 77 | 77 | -1.9 (-2.41%) | 1,434 |
| 21 Aug 2017 | INR | 85.8 | 86 | 77.55 | 78.9 | 78.9 | +0.4 (+0.51%) | 5,357 |
| 18 Aug 2017 | INR | 81.5 | 81.5 | 78.15 | 78.5 | 78.5 | -1.5 (-1.88%) | 5,484 |
| 17 Aug 2017 | INR | 80.4 | 81.5 | 79.5 | 80 | 80 | -1.7 (-2.08%) | 7,920 |
| 16 Aug 2017 | INR | 84.7 | 84.7 | 78.05 | 81.7 | 81.7 | -0.6 (-0.73%) | 23,103 |
| 14 Aug 2017 | INR | 74.35 | 87.3 | 74.35 | 82.3 | 82.3 | +6.45 (+8.50%) | 44,475 |
