| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 131.9 | 137 | 131.9 | 134.5 | 134.5 | +4.35 (+3.34%) | 4,536 |
| 25 Sep 2017 | INR | 131 | 132.55 | 127 | 130.15 | 130.15 | -3.9 (-2.91%) | 17,578 |
| 22 Sep 2017 | INR | 135 | 139.7 | 133.1 | 134.05 | 134.05 | -3.65 (-2.65%) | 6,382 |
| 21 Sep 2017 | INR | 136.75 | 139.4 | 136.1 | 137.7 | 137.7 | -1.85 (-1.33%) | 3,208 |
| 20 Sep 2017 | INR | 140 | 141 | 138.5 | 139.55 | 139.55 | +1 (+0.72%) | 2,666 |
| 19 Sep 2017 | INR | 140.5 | 142.05 | 137 | 138.55 | 138.55 | +1.6 (+1.17%) | 4,961 |
| 18 Sep 2017 | INR | 138 | 139.7 | 135.45 | 136.95 | 136.95 | +0.1 (+0.07%) | 6,952 |
| 15 Sep 2017 | INR | 142.65 | 142.65 | 134 | 136.85 | 136.85 | -0.8 (-0.58%) | 12,455 |
| 14 Sep 2017 | INR | 130.05 | 143 | 130.05 | 137.65 | 137.65 | +5.8 (+4.40%) | 30,006 |
| 13 Sep 2017 | INR | 141.95 | 142.8 | 130.5 | 131.85 | 131.85 | -7.7 (-5.52%) | 30,978 |
| 12 Sep 2017 | INR | 141.6 | 143.45 | 137 | 139.55 | 139.55 | -1.3 (-0.92%) | 20,337 |
| 11 Sep 2017 | INR | 143.05 | 145.8 | 139.5 | 140.85 | 140.85 | +0.8 (+0.57%) | 16,789 |
| 8 Sep 2017 | INR | 142 | 147.7 | 138.3 | 140.05 | 140.05 | +0.95 (+0.68%) | 46,592 |
| 7 Sep 2017 | INR | 132.9 | 149 | 132.9 | 139.1 | 139.1 | +8.4 (+6.43%) | 68,292 |
| 6 Sep 2017 | INR | 130 | 132 | 128 | 130.7 | 130.7 | +2.6 (+2.03%) | 2,311 |
| 5 Sep 2017 | INR | 129 | 130.25 | 126.8 | 128.1 | 128.1 | +1.6 (+1.26%) | 1,791 |
| 4 Sep 2017 | INR | 128.5 | 128.5 | 125.9 | 126.5 | 126.5 | -4.3 (-3.29%) | 1,005 |
| 1 Sep 2017 | INR | 129 | 133 | 129 | 130.8 | 130.8 | +1.65 (+1.28%) | 2,422 |
| 31 Aug 2017 | INR | 131 | 133.85 | 128.1 | 129.15 | 129.15 | -0.65 (-0.50%) | 15,379 |
| 30 Aug 2017 | INR | 125.75 | 130 | 125.75 | 129.8 | 129.8 | +5.5 (+4.42%) | 3,255 |
| 29 Aug 2017 | INR | 126.9 | 128.15 | 122.9 | 124.3 | 124.3 | -1.65 (-1.31%) | 1,840 |
| 28 Aug 2017 | INR | 128.5 | 129 | 124.9 | 125.95 | 125.95 | -0.6 (-0.47%) | 2,679 |
| 24 Aug 2017 | INR | 130 | 130 | 125.5 | 126.55 | 126.55 | -4.7 (-3.58%) | 3,033 |
| 23 Aug 2017 | INR | 124.45 | 134.3 | 121.9 | 131.25 | 131.25 | +8.95 (+7.32%) | 4,995 |
| 22 Aug 2017 | INR | 125.5 | 125.75 | 120.9 | 122.3 | 122.3 | 0.0 (0.0%) | 3,839 |
| 21 Aug 2017 | INR | 126 | 126 | 122.2 | 122.3 | 122.3 | -2.85 (-2.28%) | 2,550 |
| 18 Aug 2017 | INR | 126.95 | 127.5 | 124 | 125.15 | 125.15 | -2.65 (-2.07%) | 2,046 |
| 17 Aug 2017 | INR | 128 | 128 | 126 | 127.8 | 127.8 | +2.1 (+1.67%) | 1,757 |
| 16 Aug 2017 | INR | 131.95 | 131.95 | 125 | 125.7 | 125.7 | -2.7 (-2.10%) | 2,173 |
| 14 Aug 2017 | INR | 134 | 134.7 | 125.85 | 128.4 | 128.4 | +3.85 (+3.09%) | 2,462 |
