| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 79 | 79 | 72.4 | 73.8 | 73.8 | -1.55 (-2.06%) | 23,188 |
| 25 Sep 2017 | INR | 75.5 | 78 | 75.35 | 75.35 | 75.35 | -3.95 (-4.98%) | 2,096 |
| 22 Sep 2017 | INR | 76.2 | 80.75 | 76.2 | 79.3 | 79.3 | -0.3 (-0.38%) | 561 |
| 21 Sep 2017 | INR | 77.5 | 81 | 75 | 79.6 | 79.6 | +0.95 (+1.21%) | 1,942 |
| 20 Sep 2017 | INR | 79.5 | 81.85 | 77.3 | 78.65 | 78.65 | -2.7 (-3.32%) | 6,681 |
| 19 Sep 2017 | INR | 80 | 82.9 | 79.2 | 81.35 | 81.35 | +1.35 (+1.69%) | 1,590 |
| 18 Sep 2017 | INR | 79.4 | 81.9 | 79.4 | 80 | 80 | -3.55 (-4.25%) | 7,664 |
| 15 Sep 2017 | INR | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -4.35 (-4.95%) | 3,719 |
| 14 Sep 2017 | INR | 85 | 89.8 | 85 | 87.9 | 87.9 | -0.3 (-0.34%) | 3,697 |
| 13 Sep 2017 | INR | 90.1 | 90.2 | 88.15 | 88.2 | 88.2 | -2.7 (-2.97%) | 6,736 |
| 12 Sep 2017 | INR | 90.05 | 93.8 | 90 | 90.9 | 90.9 | -1.7 (-1.84%) | 6,275 |
| 11 Sep 2017 | INR | 90.25 | 95.8 | 90.15 | 92.6 | 92.6 | -1.4 (-1.49%) | 776 |
| 8 Sep 2017 | INR | 92.4 | 95 | 91.4 | 94 | 94 | -1.65 (-1.73%) | 2,467 |
| 7 Sep 2017 | INR | 95 | 99.9 | 95 | 95.65 | 95.65 | -0.45 (-0.47%) | 5,792 |
| 6 Sep 2017 | INR | 97.9 | 98 | 92.75 | 96.1 | 96.1 | +0.4 (+0.42%) | 9,282 |
| 5 Sep 2017 | INR | 98.85 | 99.35 | 90.1 | 95.7 | 95.7 | +1 (+1.06%) | 13,813 |
| 4 Sep 2017 | INR | 94 | 94.7 | 86.5 | 94.7 | 94.7 | +4.5 (+4.99%) | 12,864 |
| 1 Sep 2017 | INR | 90 | 90.2 | 81.7 | 90.2 | 90.2 | +4.25 (+4.94%) | 8,753 |
| 31 Aug 2017 | INR | 84 | 85.95 | 84 | 85.95 | 85.95 | +4.05 (+4.95%) | 3,662 |
| 30 Aug 2017 | INR | 74.1 | 81.9 | 74.1 | 81.9 | 81.9 | +3.9 (+5%) | 3,385 |
| 29 Aug 2017 | INR | 78 | 78.1 | 75.3 | 78 | 78 | 0.0 (0.0%) | 3,911 |
| 28 Aug 2017 | INR | 78 | 80 | 78 | 78 | 78 | -1.35 (-1.70%) | 510 |
| 24 Aug 2017 | INR | 78 | 80 | 75 | 79.35 | 79.35 | +1.25 (+1.60%) | 569 |
| 23 Aug 2017 | INR | 75.3 | 78.85 | 74.05 | 78.1 | 78.1 | +2.8 (+3.72%) | 5,256 |
| 22 Aug 2017 | INR | 77.65 | 79.8 | 74.5 | 75.3 | 75.3 | -2.65 (-3.40%) | 1,955 |
| 21 Aug 2017 | INR | 80.1 | 80.7 | 77.15 | 77.95 | 77.95 | -1.55 (-1.95%) | 2,159 |
| 18 Aug 2017 | INR | 79.75 | 79.75 | 79.4 | 79.5 | 79.5 | +3.1 (+4.06%) | 623 |
| 17 Aug 2017 | INR | 71.6 | 78.8 | 71.6 | 76.4 | 76.4 | +1.3 (+1.73%) | 2,740 |
| 16 Aug 2017 | INR | 81.95 | 82 | 75.1 | 75.1 | 75.1 | -3.9 (-4.94%) | 628 |
| 14 Aug 2017 | INR | 82.5 | 82.5 | 78.1 | 79 | 79 | +0.25 (+0.32%) | 911 |
