| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 150 | 154.75 | 148.55 | 150.95 | 30.19 | +2.15 (+1.44%) | 28,648 |
| 25 Sep 2017 | INR | 151.1 | 152 | 148.15 | 148.8 | 29.76 | -3.45 (-2.27%) | 2,881 |
| 22 Sep 2017 | INR | 156.1 | 160.8 | 151.6 | 152.25 | 30.45 | -6.2 (-3.91%) | 7,157 |
| 21 Sep 2017 | INR | 163.8 | 163.8 | 157 | 158.45 | 31.69 | -0.1 (-0.06%) | 2,725 |
| 20 Sep 2017 | INR | 160.1 | 164 | 158 | 158.55 | 31.71 | 0.0 (0.0%) | 6,794 |
| 19 Sep 2017 | INR | 156.1 | 161 | 156 | 158.55 | 31.71 | -5.5 (-3.35%) | 6,465 |
| 18 Sep 2017 | INR | 166.9 | 166.9 | 156.35 | 164.05 | 32.81 | +4.05 (+2.53%) | 3,141 |
| 15 Sep 2017 | INR | 163 | 163 | 155 | 160 | 32 | +0.6 (+0.38%) | 2,181 |
| 14 Sep 2017 | INR | 159.95 | 159.95 | 157 | 159.4 | 31.88 | +5.6 (+3.64%) | 1,880 |
| 13 Sep 2017 | INR | 152 | 160 | 150 | 153.8 | 30.76 | -0.2 (-0.13%) | 15,674 |
| 12 Sep 2017 | INR | 156 | 158 | 153.65 | 154 | 30.8 | -2 (-1.28%) | 3,843 |
| 11 Sep 2017 | INR | 161.5 | 162 | 155.9 | 156 | 31.2 | -4.35 (-2.71%) | 3,726 |
| 8 Sep 2017 | INR | 157.5 | 161.9 | 150 | 160.35 | 32.07 | +6.15 (+3.99%) | 6,185 |
| 7 Sep 2017 | INR | 152 | 157.4 | 150.1 | 154.2 | 30.84 | -2.3 (-1.47%) | 1,703 |
| 6 Sep 2017 | INR | 155 | 158 | 154.6 | 156.5 | 31.3 | +1.6 (+1.03%) | 2,630 |
| 5 Sep 2017 | INR | 162 | 163.9 | 152.5 | 154.9 | 30.98 | -5.15 (-3.22%) | 15,635 |
| 4 Sep 2017 | INR | 159.9 | 163.55 | 158.2 | 160.05 | 32.01 | +2.65 (+1.68%) | 847 |
| 1 Sep 2017 | INR | 156.1 | 163 | 156.1 | 157.4 | 31.48 | -1.2 (-0.76%) | 1,592 |
| 31 Aug 2017 | INR | 163 | 165.8 | 157.1 | 158.6 | 31.72 | -3.1 (-1.92%) | 2,890 |
| 30 Aug 2017 | INR | 152.1 | 165.85 | 152.1 | 161.7 | 32.34 | +3.7 (+2.34%) | 1,988 |
| 29 Aug 2017 | INR | 161 | 165.85 | 158 | 158 | 31.6 | -5.3 (-3.25%) | 4,168 |
| 28 Aug 2017 | INR | 170 | 170 | 161.5 | 163.3 | 32.66 | -6.6 (-3.88%) | 4,206 |
| 24 Aug 2017 | INR | 173 | 173 | 168.5 | 169.9 | 33.98 | -3.45 (-1.99%) | 794 |
| 23 Aug 2017 | INR | 170 | 174 | 168.5 | 173.35 | 34.67 | +7.35 (+4.43%) | 992 |
| 22 Aug 2017 | INR | 167 | 174.45 | 164.35 | 166 | 33.2 | -5.2 (-3.04%) | 290 |
| 21 Aug 2017 | INR | 174 | 178.5 | 170.1 | 171.2 | 34.24 | -1.45 (-0.84%) | 2,781 |
| 18 Aug 2017 | INR | 177.95 | 177.95 | 168.5 | 172.65 | 34.53 | +2.7 (+1.59%) | 661 |
| 17 Aug 2017 | INR | 168.2 | 174.95 | 168.2 | 169.95 | 33.99 | -0.05 (-0.03%) | 1,736 |
| 16 Aug 2017 | INR | 163.1 | 174.95 | 163.05 | 170 | 34 | +0.4 (+0.24%) | 428 |
| 14 Aug 2017 | INR | 160.55 | 172.25 | 160.55 | 169.6 | 33.92 | +5.55 (+3.38%) | 680 |
