| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 67.8 | 69.9 | 67.1 | 67.55 | 67.55 | -0.95 (-1.39%) | 4,602 |
| 25 Sep 2017 | INR | 69.05 | 69.05 | 68 | 68.5 | 68.5 | -0.85 (-1.23%) | 5,624 |
| 22 Sep 2017 | INR | 70 | 72.5 | 69 | 69.35 | 69.35 | -1.8 (-2.53%) | 11,655 |
| 21 Sep 2017 | INR | 68.45 | 72 | 67.7 | 71.15 | 71.15 | +3.95 (+5.88%) | 24,061 |
| 20 Sep 2017 | INR | 68.15 | 69.2 | 67 | 67.2 | 67.2 | -1.1 (-1.61%) | 9,333 |
| 19 Sep 2017 | INR | 68 | 70.5 | 68 | 68.3 | 68.3 | +0.85 (+1.26%) | 15,619 |
| 18 Sep 2017 | INR | 68.7 | 69.2 | 67.05 | 67.45 | 67.45 | -1.15 (-1.68%) | 5,897 |
| 15 Sep 2017 | INR | 62.65 | 69 | 62.65 | 68.6 | 68.6 | +0.3 (+0.44%) | 5,376 |
| 14 Sep 2017 | INR | 65 | 68.9 | 65 | 68.3 | 68.3 | -0.1 (-0.15%) | 1,405 |
| 13 Sep 2017 | INR | 68.3 | 68.95 | 67.3 | 68.4 | 68.4 | -0.25 (-0.36%) | 2,943 |
| 12 Sep 2017 | INR | 69 | 69.9 | 68.4 | 68.65 | 68.65 | +0.2 (+0.29%) | 4,490 |
| 11 Sep 2017 | INR | 70 | 70.95 | 68.4 | 68.45 | 68.45 | -0.75 (-1.08%) | 9,493 |
| 8 Sep 2017 | INR | 72 | 72 | 68.8 | 69.2 | 69.2 | -1.05 (-1.49%) | 13,262 |
| 7 Sep 2017 | INR | 71.5 | 71.7 | 69.15 | 70.25 | 70.25 | +0.5 (+0.72%) | 4,539 |
| 6 Sep 2017 | INR | 67.5 | 72 | 66.5 | 69.75 | 69.75 | +2.25 (+3.33%) | 42,111 |
| 5 Sep 2017 | INR | 67.65 | 68.8 | 67.2 | 67.5 | 67.5 | -0.25 (-0.37%) | 1,226 |
| 4 Sep 2017 | INR | 69 | 69.25 | 67.35 | 67.75 | 67.75 | -0.75 (-1.09%) | 4,087 |
| 1 Sep 2017 | INR | 68.4 | 69.65 | 68.05 | 68.5 | 68.5 | -0.2 (-0.29%) | 4,925 |
| 31 Aug 2017 | INR | 69.5 | 69.5 | 68 | 68.7 | 68.7 | +0.8 (+1.18%) | 6,473 |
| 30 Aug 2017 | INR | 68 | 69.8 | 67.25 | 67.9 | 67.9 | -1.3 (-1.88%) | 22,721 |
| 29 Aug 2017 | INR | 69.7 | 71.45 | 67.55 | 69.2 | 69.2 | +2.15 (+3.21%) | 9,070 |
| 28 Aug 2017 | INR | 66.7 | 68.3 | 66.7 | 67.05 | 67.05 | -0.15 (-0.22%) | 2,642 |
| 24 Aug 2017 | INR | 69.75 | 69.85 | 66.7 | 67.2 | 67.2 | -0.7 (-1.03%) | 1,100 |
| 23 Aug 2017 | INR | 66.7 | 67.9 | 66.7 | 67.9 | 67.9 | +0.9 (+1.34%) | 896 |
| 22 Aug 2017 | INR | 69.95 | 69.95 | 66.65 | 67 | 67 | -0.8 (-1.18%) | 8,525 |
| 21 Aug 2017 | INR | 67.35 | 69.45 | 67 | 67.8 | 67.8 | -1.65 (-2.38%) | 545 |
| 18 Aug 2017 | INR | 69.5 | 69.95 | 67.75 | 69.45 | 69.45 | -0.05 (-0.07%) | 1,083 |
| 17 Aug 2017 | INR | 67.15 | 71 | 67.15 | 69.5 | 69.5 | +0.55 (+0.80%) | 2,724 |
| 16 Aug 2017 | INR | 72 | 75 | 68 | 68.95 | 68.95 | +0.5 (+0.73%) | 1,737 |
| 14 Aug 2017 | INR | 70 | 71.6 | 67 | 68.45 | 68.45 | +0.9 (+1.33%) | 9,398 |
