| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 135 | 135.7 | 131.95 | 132.2 | 132.2 | +4 (+3.12%) | 1,477 |
| 25 Sep 2017 | INR | 132 | 132 | 120.3 | 128.2 | 128.2 | -1.85 (-1.42%) | 3,914 |
| 22 Sep 2017 | INR | 131.9 | 135.9 | 129 | 130.05 | 130.05 | -2.25 (-1.70%) | 4,896 |
| 21 Sep 2017 | INR | 139.9 | 139.9 | 132.3 | 132.3 | 132.3 | -3.9 (-2.86%) | 1,610 |
| 20 Sep 2017 | INR | 136 | 139 | 134.6 | 136.2 | 136.2 | -0.75 (-0.55%) | 2,301 |
| 19 Sep 2017 | INR | 134.5 | 137.4 | 133 | 136.95 | 136.95 | +2.1 (+1.56%) | 568 |
| 18 Sep 2017 | INR | 137 | 138.5 | 133.5 | 134.85 | 134.85 | -5.85 (-4.16%) | 9,902 |
| 15 Sep 2017 | INR | 138.25 | 143 | 138 | 140.7 | 140.7 | -1.75 (-1.23%) | 6,135 |
| 14 Sep 2017 | INR | 142.05 | 143.15 | 138.75 | 142.45 | 142.45 | +2.35 (+1.68%) | 1,830 |
| 13 Sep 2017 | INR | 138 | 140.25 | 137.2 | 140.1 | 140.1 | +1.65 (+1.19%) | 2,445 |
| 12 Sep 2017 | INR | 144.45 | 144.55 | 137.9 | 138.45 | 138.45 | -3.25 (-2.29%) | 2,561 |
| 11 Sep 2017 | INR | 147 | 147 | 140.2 | 141.7 | 141.7 | -4 (-2.75%) | 2,088 |
| 8 Sep 2017 | INR | 149 | 149.35 | 142.35 | 145.7 | 145.7 | -3.9 (-2.61%) | 3,792 |
| 7 Sep 2017 | INR | 151.15 | 151.15 | 149.1 | 149.6 | 149.6 | -2.1 (-1.38%) | 1,360 |
| 6 Sep 2017 | INR | 152.2 | 154.95 | 150.35 | 151.7 | 151.7 | -2.95 (-1.91%) | 1,255 |
| 5 Sep 2017 | INR | 154.15 | 155 | 153.35 | 154.65 | 154.65 | +0.55 (+0.36%) | 2,268 |
| 4 Sep 2017 | INR | 157 | 157 | 152 | 154.1 | 154.1 | -3.95 (-2.50%) | 2,843 |
| 1 Sep 2017 | INR | 160.1 | 160.85 | 156 | 158.05 | 158.05 | +3.75 (+2.43%) | 5,097 |
| 31 Aug 2017 | INR | 150.35 | 156.05 | 150.3 | 154.3 | 154.3 | +5.4 (+3.63%) | 3,344 |
| 30 Aug 2017 | INR | 151.75 | 152 | 148.1 | 148.9 | 148.9 | -0.7 (-0.47%) | 1,138 |
| 29 Aug 2017 | INR | 146 | 150.5 | 146 | 149.6 | 149.6 | +3.25 (+2.22%) | 3,349 |
| 28 Aug 2017 | INR | 148 | 153.45 | 145.2 | 146.35 | 146.35 | -1.7 (-1.15%) | 2,279 |
| 24 Aug 2017 | INR | 150.3 | 150.3 | 147.75 | 148.05 | 148.05 | -0.8 (-0.54%) | 953 |
| 23 Aug 2017 | INR | 146.45 | 150.65 | 146.45 | 148.85 | 148.85 | +1.5 (+1.02%) | 2,237 |
| 22 Aug 2017 | INR | 157 | 157 | 146.5 | 147.35 | 147.35 | -3.2 (-2.13%) | 4,595 |
| 21 Aug 2017 | INR | 155.2 | 155.2 | 148.05 | 150.55 | 150.55 | -4.8 (-3.09%) | 2,405 |
| 18 Aug 2017 | INR | 152.1 | 157.1 | 152.1 | 155.35 | 155.35 | +1.55 (+1.01%) | 1,181 |
| 17 Aug 2017 | INR | 159.7 | 164.6 | 153 | 153.8 | 153.8 | -6.95 (-4.32%) | 4,510 |
| 16 Aug 2017 | INR | 161.8 | 166 | 159.55 | 160.75 | 160.75 | -3.9 (-2.37%) | 4,079 |
| 14 Aug 2017 | INR | 160 | 167.9 | 155.4 | 164.65 | 164.65 | +4.7 (+2.94%) | 8,613 |
