| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 163 | 167.5 | 162.3 | 166.5 | 166.5 | +3.05 (+1.87%) | 48,612 |
| 25 Sep 2017 | INR | 170.9 | 171.9 | 160.1 | 163.45 | 163.45 | -5.85 (-3.46%) | 68,655 |
| 22 Sep 2017 | INR | 174.9 | 174.9 | 168.5 | 169.3 | 169.3 | -5.8 (-3.31%) | 45,893 |
| 21 Sep 2017 | INR | 181 | 181 | 172 | 175.1 | 175.1 | -3 (-1.68%) | 60,225 |
| 20 Sep 2017 | INR | 176.05 | 182.7 | 174.5 | 178.1 | 178.1 | +3.95 (+2.27%) | 195,295 |
| 19 Sep 2017 | INR | 173.15 | 177.85 | 170.55 | 174.15 | 174.15 | +2.05 (+1.19%) | 90,987 |
| 18 Sep 2017 | INR | 172 | 174.5 | 170 | 172.1 | 172.1 | -0.6 (-0.35%) | 100,638 |
| 15 Sep 2017 | INR | 174.7 | 176 | 171.15 | 172.7 | 172.7 | -1.2 (-0.69%) | 44,501 |
| 14 Sep 2017 | INR | 170.8 | 174.95 | 169.8 | 173.9 | 173.9 | +3.7 (+2.17%) | 77,290 |
| 13 Sep 2017 | INR | 173.3 | 173.8 | 169.5 | 170.2 | 170.2 | -1.9 (-1.10%) | 91,324 |
| 12 Sep 2017 | INR | 169.45 | 174.7 | 169.2 | 172.1 | 172.1 | +3.75 (+2.23%) | 73,122 |
| 11 Sep 2017 | INR | 172.8 | 173.35 | 166.5 | 168.35 | 168.35 | -1.05 (-0.62%) | 67,443 |
| 8 Sep 2017 | INR | 177.8 | 178.4 | 168.15 | 169.4 | 169.4 | -7.75 (-4.37%) | 77,775 |
| 7 Sep 2017 | INR | 180.35 | 182.4 | 176.55 | 177.15 | 177.15 | -1.35 (-0.76%) | 42,759 |
| 6 Sep 2017 | INR | 181.3 | 183.5 | 178 | 178.5 | 178.5 | -2.8 (-1.54%) | 81,580 |
| 5 Sep 2017 | INR | 176.95 | 183 | 173.25 | 181.3 | 181.3 | +5.6 (+3.19%) | 202,269 |
| 4 Sep 2017 | INR | 173 | 179.1 | 173 | 175.7 | 175.7 | +3.55 (+2.06%) | 166,634 |
| 1 Sep 2017 | INR | 170 | 174.45 | 169.35 | 172.15 | 172.15 | +4.05 (+2.41%) | 160,313 |
| 31 Aug 2017 | INR | 165.4 | 169.8 | 164.45 | 168.1 | 168.1 | +3.65 (+2.22%) | 110,717 |
| 30 Aug 2017 | INR | 168 | 169.2 | 163.25 | 164.45 | 164.45 | -1.15 (-0.69%) | 62,134 |
| 29 Aug 2017 | INR | 161.4 | 173.25 | 161.4 | 165.6 | 165.6 | +3.8 (+2.35%) | 243,161 |
| 28 Aug 2017 | INR | 167 | 168 | 161.05 | 161.8 | 161.8 | -6.3 (-3.75%) | 95,474 |
| 24 Aug 2017 | INR | 164.85 | 170.35 | 163.1 | 168.1 | 168.1 | +5.8 (+3.57%) | 118,034 |
| 23 Aug 2017 | INR | 161 | 164.5 | 160.05 | 162.3 | 162.3 | +2.15 (+1.34%) | 42,929 |
| 22 Aug 2017 | INR | 162.6 | 165.1 | 159.3 | 160.15 | 160.15 | -0.95 (-0.59%) | 72,722 |
| 21 Aug 2017 | INR | 163.8 | 165.9 | 160.05 | 161.1 | 161.1 | -3.1 (-1.89%) | 28,243 |
| 18 Aug 2017 | INR | 165 | 166.5 | 163.5 | 164.2 | 164.2 | -2.3 (-1.38%) | 42,317 |
| 17 Aug 2017 | INR | 165.5 | 167 | 163.7 | 166.5 | 166.5 | +3.85 (+2.37%) | 72,963 |
| 16 Aug 2017 | INR | 167.1 | 169.9 | 161.6 | 162.65 | 162.65 | -4.65 (-2.78%) | 94,076 |
| 14 Aug 2017 | INR | 163.85 | 171.2 | 163.85 | 167.3 | 167.3 | +0.1 (+0.06%) | 85,953 |
