| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 76 | 77.5 | 72.25 | 72.25 | 72.25 | +0.25 (+0.35%) | 815 |
| 25 Sep 2017 | INR | 76.55 | 76.55 | 72 | 72 | 72 | -1.75 (-2.37%) | 2,491 |
| 22 Sep 2017 | INR | 75 | 76.95 | 73.25 | 73.75 | 73.75 | -0.15 (-0.20%) | 16,874 |
| 21 Sep 2017 | INR | 72.8 | 76.35 | 72.8 | 73.9 | 73.9 | +0.45 (+0.61%) | 12,690 |
| 20 Sep 2017 | INR | 75 | 75 | 73.15 | 73.45 | 73.45 | -1.1 (-1.48%) | 1,492 |
| 19 Sep 2017 | INR | 72.35 | 75 | 72.35 | 74.55 | 74.55 | -0.45 (-0.60%) | 2,350 |
| 18 Sep 2017 | INR | 73.15 | 77.9 | 71.5 | 75 | 75 | +0.35 (+0.47%) | 6,427 |
| 15 Sep 2017 | INR | 74.3 | 76.95 | 73.1 | 74.65 | 74.65 | +0.35 (+0.47%) | 1,667 |
| 14 Sep 2017 | INR | 74.1 | 77.4 | 74 | 74.3 | 74.3 | -0.6 (-0.80%) | 5,853 |
| 13 Sep 2017 | INR | 74.4 | 77 | 74.4 | 74.9 | 74.9 | -0.65 (-0.86%) | 2,944 |
| 12 Sep 2017 | INR | 78.9 | 78.9 | 75.5 | 75.55 | 75.55 | -1 (-1.31%) | 1,194 |
| 11 Sep 2017 | INR | 78 | 83.55 | 73.5 | 76.55 | 76.55 | -0.4 (-0.52%) | 50,662 |
| 8 Sep 2017 | INR | 76 | 80 | 75.5 | 76.95 | 76.95 | +2.05 (+2.74%) | 5,730 |
| 7 Sep 2017 | INR | 72.8 | 75 | 72.8 | 74.9 | 74.9 | +1.45 (+1.97%) | 2,030 |
| 6 Sep 2017 | INR | 74.5 | 75 | 73.05 | 73.45 | 73.45 | -1.5 (-2.00%) | 502 |
| 5 Sep 2017 | INR | 72 | 77.4 | 72 | 74.95 | 74.95 | -0.9 (-1.19%) | 2,498 |
| 4 Sep 2017 | INR | 72.05 | 75.9 | 72.05 | 75.85 | 75.85 | +1.6 (+2.15%) | 521 |
| 1 Sep 2017 | INR | 77 | 77 | 74 | 74.25 | 74.25 | -2.75 (-3.57%) | 4,199 |
| 31 Aug 2017 | INR | 77 | 78 | 76.15 | 77 | 77 | +0.4 (+0.52%) | 2,765 |
| 30 Aug 2017 | INR | 73.45 | 77 | 73.45 | 76.6 | 76.6 | +2.4 (+3.23%) | 7,057 |
| 29 Aug 2017 | INR | 76.25 | 77 | 73.65 | 74.2 | 74.2 | -1.75 (-2.30%) | 2,544 |
| 28 Aug 2017 | INR | 74.45 | 77 | 74.3 | 75.95 | 75.95 | +1.65 (+2.22%) | 810 |
| 24 Aug 2017 | INR | 73 | 74.8 | 71 | 74.3 | 74.3 | +1.3 (+1.78%) | 12,964 |
| 23 Aug 2017 | INR | 73.05 | 73.4 | 72 | 73 | 73 | +0.05 (+0.07%) | 4,933 |
| 22 Aug 2017 | INR | 73.7 | 75.95 | 72.7 | 72.95 | 72.95 | -1.95 (-2.60%) | 2,033 |
| 21 Aug 2017 | INR | 72.2 | 80.7 | 72.15 | 74.9 | 74.9 | -3.45 (-4.40%) | 4,728 |
| 18 Aug 2017 | INR | 79.7 | 80 | 77 | 78.35 | 78.35 | -1.9 (-2.37%) | 4,081 |
| 17 Aug 2017 | INR | 81 | 81.8 | 80 | 80.25 | 80.25 | -0.2 (-0.25%) | 2,276 |
| 16 Aug 2017 | INR | 80.1 | 81.9 | 80 | 80.45 | 80.45 | +0.95 (+1.19%) | 2,535 |
| 14 Aug 2017 | INR | 86.95 | 86.95 | 79 | 79.5 | 79.5 | -1.5 (-1.85%) | 7,485 |
