| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 77.4 | 77.75 | 75.5 | 76.05 | 76.05 | -0.55 (-0.72%) | 22,136 |
| 25 Sep 2017 | INR | 78.45 | 79 | 76 | 76.6 | 76.6 | -2.6 (-3.28%) | 21,090 |
| 22 Sep 2017 | INR | 81 | 81.6 | 79 | 79.2 | 79.2 | -3.2 (-3.88%) | 25,829 |
| 21 Sep 2017 | INR | 83 | 84.2 | 80.5 | 82.4 | 82.4 | -0.2 (-0.24%) | 18,077 |
| 20 Sep 2017 | INR | 78.7 | 84.7 | 77.9 | 82.6 | 82.6 | +4.4 (+5.63%) | 73,814 |
| 19 Sep 2017 | INR | 79.4 | 80.1 | 77.55 | 78.2 | 78.2 | -0.7 (-0.89%) | 13,600 |
| 18 Sep 2017 | INR | 80.65 | 82.05 | 78.4 | 78.9 | 78.9 | -1.35 (-1.68%) | 9,611 |
| 15 Sep 2017 | INR | 80.9 | 83.15 | 78.75 | 80.25 | 80.25 | -0.65 (-0.80%) | 15,720 |
| 14 Sep 2017 | INR | 83.45 | 84.25 | 80.55 | 80.9 | 80.9 | -1.25 (-1.52%) | 23,292 |
| 13 Sep 2017 | INR | 80.9 | 89.7 | 78.4 | 82.15 | 82.15 | +1.8 (+2.24%) | 241,007 |
| 12 Sep 2017 | INR | 79 | 82.3 | 78 | 80.35 | 80.35 | +4.05 (+5.31%) | 55,008 |
| 11 Sep 2017 | INR | 75.25 | 78.45 | 73.05 | 76.3 | 76.3 | +2.2 (+2.97%) | 29,558 |
| 8 Sep 2017 | INR | 73.55 | 74.65 | 73.1 | 74.1 | 74.1 | +0.35 (+0.47%) | 13,468 |
| 7 Sep 2017 | INR | 73 | 75.55 | 72 | 73.75 | 73.75 | +0.75 (+1.03%) | 18,312 |
| 6 Sep 2017 | INR | 72.9 | 73.5 | 71.65 | 73 | 73 | +0.75 (+1.04%) | 12,931 |
| 5 Sep 2017 | INR | 73 | 73.55 | 71.35 | 72.25 | 72.25 | +0.3 (+0.42%) | 11,561 |
| 4 Sep 2017 | INR | 70.2 | 73.7 | 70 | 71.95 | 71.95 | -1.45 (-1.98%) | 20,514 |
| 1 Sep 2017 | INR | 72.2 | 73.8 | 71.55 | 73.4 | 73.4 | +0.95 (+1.31%) | 25,794 |
| 31 Aug 2017 | INR | 70.2 | 72.9 | 70.2 | 72.45 | 72.45 | +1.7 (+2.40%) | 27,789 |
| 30 Aug 2017 | INR | 71.15 | 71.85 | 70.55 | 70.75 | 70.75 | -0.45 (-0.63%) | 18,938 |
| 29 Aug 2017 | INR | 71.3 | 71.3 | 69.95 | 71.2 | 71.2 | +0.3 (+0.42%) | 8,821 |
| 28 Aug 2017 | INR | 71.25 | 72 | 70.4 | 70.9 | 70.9 | -0.1 (-0.14%) | 5,927 |
| 24 Aug 2017 | INR | 69.65 | 71.45 | 69.45 | 71 | 71 | +1.7 (+2.45%) | 3,774 |
| 23 Aug 2017 | INR | 69.2 | 70.45 | 68.4 | 69.3 | 69.3 | -0.6 (-0.86%) | 8,905 |
| 22 Aug 2017 | INR | 70.5 | 70.5 | 69 | 69.9 | 69.9 | -0.2 (-0.29%) | 2,475 |
| 21 Aug 2017 | INR | 70 | 72 | 69.75 | 70.1 | 70.1 | -0.9 (-1.27%) | 11,057 |
| 18 Aug 2017 | INR | 71.1 | 71.45 | 70.4 | 71 | 71 | -0.45 (-0.63%) | 5,629 |
| 17 Aug 2017 | INR | 76 | 76 | 70.75 | 71.45 | 71.45 | -0.85 (-1.18%) | 7,712 |
| 16 Aug 2017 | INR | 72.5 | 72.8 | 71.95 | 72.3 | 72.3 | -0.95 (-1.30%) | 7,267 |
| 14 Aug 2017 | INR | 75.8 | 75.8 | 71.6 | 73.25 | 73.25 | +0.9 (+1.24%) | 5,070 |
