| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 122 | 124 | 120.15 | 123.05 | 123.05 | +2.7 (+2.24%) | 209,127 |
| 25 Sep 2017 | INR | 121.4 | 122 | 117.9 | 120.35 | 120.35 | -1.85 (-1.51%) | 341,208 |
| 22 Sep 2017 | INR | 127.5 | 127.5 | 121.5 | 122.2 | 122.2 | -6.45 (-5.01%) | 423,083 |
| 21 Sep 2017 | INR | 131.1 | 131.9 | 127.85 | 128.65 | 128.65 | -2.3 (-1.76%) | 375,132 |
| 20 Sep 2017 | INR | 132 | 132.75 | 130.5 | 130.95 | 130.95 | -1.75 (-1.32%) | 189,536 |
| 19 Sep 2017 | INR | 135 | 135 | 132.25 | 132.7 | 132.7 | -0.5 (-0.38%) | 110,113 |
| 18 Sep 2017 | INR | 132 | 134.6 | 132 | 133.2 | 133.2 | +1.3 (+0.99%) | 227,585 |
| 15 Sep 2017 | INR | 132.4 | 133.15 | 130.85 | 131.9 | 131.9 | -0.9 (-0.68%) | 183,918 |
| 14 Sep 2017 | INR | 132 | 134.7 | 131.65 | 132.8 | 132.8 | -0.25 (-0.19%) | 194,187 |
| 13 Sep 2017 | INR | 136 | 137.7 | 132.3 | 133.05 | 133.05 | -2.25 (-1.66%) | 505,767 |
| 12 Sep 2017 | INR | 135 | 136.1 | 134.5 | 135.3 | 135.3 | +0.35 (+0.26%) | 171,838 |
| 11 Sep 2017 | INR | 133.5 | 136.5 | 133.5 | 134.95 | 134.95 | +0.45 (+0.33%) | 338,298 |
| 8 Sep 2017 | INR | 138.4 | 139.3 | 133.75 | 134.5 | 134.5 | -3.15 (-2.29%) | 465,880 |
| 7 Sep 2017 | INR | 133.6 | 138.4 | 133.55 | 137.65 | 137.65 | +3.3 (+2.46%) | 434,366 |
| 6 Sep 2017 | INR | 135 | 135.2 | 133.45 | 134.35 | 134.35 | -0.5 (-0.37%) | 227,180 |
| 5 Sep 2017 | INR | 136 | 136 | 133.4 | 134.85 | 134.85 | +0.35 (+0.26%) | 243,656 |
| 4 Sep 2017 | INR | 134 | 136.2 | 131.85 | 134.5 | 134.5 | +2.15 (+1.62%) | 894,805 |
| 1 Sep 2017 | INR | 127.1 | 133 | 127.05 | 132.35 | 132.35 | +5.85 (+4.62%) | 632,471 |
| 31 Aug 2017 | INR | 127.6 | 127.95 | 126.1 | 126.5 | 126.5 | +0.15 (+0.12%) | 238,357 |
| 30 Aug 2017 | INR | 122.8 | 127.6 | 122.7 | 126.35 | 126.35 | +4.55 (+3.74%) | 505,679 |
| 29 Aug 2017 | INR | 121.55 | 123.25 | 121 | 121.8 | 121.8 | -0.6 (-0.49%) | 213,289 |
| 28 Aug 2017 | INR | 120.25 | 123.45 | 120.25 | 122.4 | 122.4 | +0.2 (+0.16%) | 151,146 |
| 24 Aug 2017 | INR | 123.5 | 123.6 | 121.95 | 122.2 | 122.2 | -0.85 (-0.69%) | 129,759 |
| 23 Aug 2017 | INR | 122.9 | 123.85 | 121.4 | 123.05 | 123.05 | +1.2 (+0.98%) | 162,998 |
| 22 Aug 2017 | INR | 121.8 | 124.4 | 121.2 | 121.85 | 121.85 | +0.55 (+0.45%) | 173,472 |
| 21 Aug 2017 | INR | 121.55 | 125.9 | 120.8 | 121.3 | 121.3 | +0.65 (+0.54%) | 388,694 |
| 18 Aug 2017 | INR | 123 | 123 | 119.65 | 120.65 | 120.65 | -2.65 (-2.15%) | 358,368 |
| 17 Aug 2017 | INR | 121.8 | 125.4 | 121.8 | 123.3 | 123.3 | +2.1 (+1.73%) | 264,578 |
| 16 Aug 2017 | INR | 121.95 | 122.2 | 119.5 | 121.2 | 121.2 | +0.25 (+0.21%) | 262,465 |
| 14 Aug 2017 | INR | 119.5 | 121.8 | 118.8 | 120.95 | 120.95 | +3.35 (+2.85%) | 289,685 |
