| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 79.2 | 81 | 75 | 79.85 | 79.85 | +3.4 (+4.45%) | 23,266 |
| 25 Sep 2017 | INR | 76.15 | 77.8 | 72.15 | 76.45 | 76.45 | -2.3 (-2.92%) | 32,889 |
| 22 Sep 2017 | INR | 82.1 | 82.1 | 77.5 | 78.75 | 78.75 | -3.4 (-4.14%) | 51,144 |
| 21 Sep 2017 | INR | 84.4 | 84.4 | 80.55 | 82.15 | 82.15 | +0.15 (+0.18%) | 50,830 |
| 20 Sep 2017 | INR | 81.15 | 83 | 81.15 | 82 | 82 | -0.35 (-0.43%) | 43,462 |
| 19 Sep 2017 | INR | 83 | 84.95 | 82 | 82.35 | 82.35 | -1.05 (-1.26%) | 37,821 |
| 18 Sep 2017 | INR | 81 | 88 | 80 | 83.4 | 83.4 | +2.9 (+3.60%) | 160,740 |
| 15 Sep 2017 | INR | 79.55 | 82 | 79 | 80.5 | 80.5 | -1.4 (-1.71%) | 51,422 |
| 14 Sep 2017 | INR | 81.1 | 82.95 | 79.5 | 81.9 | 81.9 | +0.95 (+1.17%) | 32,523 |
| 13 Sep 2017 | INR | 81.5 | 82.8 | 79.95 | 80.95 | 80.95 | +1.2 (+1.50%) | 33,984 |
| 12 Sep 2017 | INR | 80.5 | 82.4 | 79 | 79.75 | 79.75 | +0.3 (+0.38%) | 57,982 |
| 11 Sep 2017 | INR | 85.8 | 85.8 | 78 | 79.45 | 79.45 | -2.9 (-3.52%) | 44,906 |
| 8 Sep 2017 | INR | 83.2 | 85.9 | 81.1 | 82.35 | 82.35 | -2.5 (-2.95%) | 32,510 |
| 7 Sep 2017 | INR | 85.1 | 87.5 | 81 | 84.85 | 84.85 | -3.3 (-3.74%) | 70,632 |
| 6 Sep 2017 | INR | 90 | 93 | 87 | 88.15 | 88.15 | -1.5 (-1.67%) | 62,842 |
| 5 Sep 2017 | INR | 82 | 93.5 | 82 | 89.65 | 89.65 | +7.65 (+9.33%) | 342,850 |
| 4 Sep 2017 | INR | 81.3 | 83 | 78.5 | 82 | 82 | +3 (+3.80%) | 134,437 |
| 1 Sep 2017 | INR | 74.1 | 82 | 74.1 | 79 | 79 | +3.9 (+5.19%) | 150,703 |
| 31 Aug 2017 | INR | 78.5 | 78.5 | 73.55 | 75.1 | 75.1 | +0.45 (+0.60%) | 47,430 |
| 30 Aug 2017 | INR | 74.1 | 76.2 | 73.5 | 74.65 | 74.65 | +1.15 (+1.56%) | 32,346 |
| 29 Aug 2017 | INR | 72.65 | 75.8 | 72.65 | 73.5 | 73.5 | -1.8 (-2.39%) | 23,217 |
| 28 Aug 2017 | INR | 74.95 | 77.75 | 74.95 | 75.3 | 75.3 | +1.35 (+1.83%) | 44,869 |
| 24 Aug 2017 | INR | 72.4 | 75.7 | 72.25 | 73.95 | 73.95 | +3.9 (+5.57%) | 188,355 |
| 23 Aug 2017 | INR | 71.4 | 72.45 | 70 | 70.05 | 70.05 | +0.1 (+0.14%) | 79,391 |
| 22 Aug 2017 | INR | 68.3 | 71 | 67.1 | 69.95 | 69.95 | +2.45 (+3.63%) | 141,671 |
| 21 Aug 2017 | INR | 66.95 | 69 | 65.75 | 67.5 | 67.5 | +3.9 (+6.13%) | 238,650 |
| 18 Aug 2017 | INR | 63 | 65 | 60 | 63.6 | 63.6 | +0.6 (+0.95%) | 35,777 |
| 17 Aug 2017 | INR | 61.95 | 63.85 | 61.25 | 63 | 63 | +1.15 (+1.86%) | 24,931 |
| 16 Aug 2017 | INR | 60.05 | 62.4 | 60 | 61.85 | 61.85 | +1.85 (+3.08%) | 96,484 |
| 14 Aug 2017 | INR | 58 | 62 | 58 | 60 | 60 | +3.65 (+6.48%) | 110,852 |
