| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 120.45 | 124 | 119 | 119.55 | 119.55 | -2.25 (-1.85%) | 4,247 |
| 25 Sep 2017 | INR | 127.8 | 127.8 | 119 | 121.8 | 121.8 | -2.95 (-2.36%) | 4,902 |
| 22 Sep 2017 | INR | 130.25 | 130.25 | 124.1 | 124.75 | 124.75 | -2.1 (-1.66%) | 4,800 |
| 21 Sep 2017 | INR | 127 | 131 | 126.6 | 126.85 | 126.85 | -1.65 (-1.28%) | 2,160 |
| 20 Sep 2017 | INR | 123.05 | 128.6 | 121.2 | 128.5 | 128.5 | +4.55 (+3.67%) | 2,301 |
| 19 Sep 2017 | INR | 125 | 129.9 | 121.1 | 123.95 | 123.95 | -0.35 (-0.28%) | 8,976 |
| 18 Sep 2017 | INR | 129.05 | 129.5 | 124 | 124.3 | 124.3 | -4.1 (-3.19%) | 4,364 |
| 15 Sep 2017 | INR | 128.3 | 133.9 | 120 | 128.4 | 128.4 | -6.15 (-4.57%) | 4,059 |
| 14 Sep 2017 | INR | 130.2 | 135 | 128 | 134.55 | 134.55 | -0.35 (-0.26%) | 4,709 |
| 13 Sep 2017 | INR | 132.95 | 135.5 | 130.65 | 134.9 | 134.9 | +3.6 (+2.74%) | 9,621 |
| 12 Sep 2017 | INR | 136 | 138 | 130.2 | 131.3 | 131.3 | -5.25 (-3.84%) | 5,930 |
| 11 Sep 2017 | INR | 134.1 | 144 | 134.1 | 136.55 | 136.55 | +0.7 (+0.52%) | 1,339 |
| 8 Sep 2017 | INR | 140 | 140 | 135 | 135.85 | 135.85 | -1.65 (-1.20%) | 3,417 |
| 7 Sep 2017 | INR | 136.05 | 144 | 136 | 137.5 | 137.5 | -0.5 (-0.36%) | 1,462 |
| 6 Sep 2017 | INR | 135 | 139 | 135 | 138 | 138 | +2.3 (+1.69%) | 665 |
| 5 Sep 2017 | INR | 138 | 139 | 133.1 | 135.7 | 135.7 | -3.3 (-2.37%) | 7,219 |
| 4 Sep 2017 | INR | 141 | 141 | 134.2 | 139 | 139 | +1.95 (+1.42%) | 217 |
| 1 Sep 2017 | INR | 135 | 142 | 135 | 137.05 | 137.05 | +1.9 (+1.41%) | 1,258 |
| 31 Aug 2017 | INR | 140.9 | 141 | 133.1 | 135.15 | 135.15 | 0.0 (0.0%) | 1,598 |
| 30 Aug 2017 | INR | 132 | 140 | 132 | 135.15 | 135.15 | +3.85 (+2.93%) | 1,417 |
| 29 Aug 2017 | INR | 131.3 | 138.7 | 130.9 | 131.3 | 131.3 | -3.25 (-2.42%) | 1,705 |
| 28 Aug 2017 | INR | 144 | 144 | 130.7 | 134.55 | 134.55 | -0.1 (-0.07%) | 768 |
| 24 Aug 2017 | INR | 136.45 | 136.45 | 132.55 | 134.65 | 134.65 | +0.7 (+0.52%) | 1,247 |
| 23 Aug 2017 | INR | 140 | 140 | 130 | 133.95 | 133.95 | +1.55 (+1.17%) | 6,283 |
| 22 Aug 2017 | INR | 138.7 | 145 | 130.45 | 132.4 | 132.4 | -0.6 (-0.45%) | 1,270 |
| 21 Aug 2017 | INR | 150.5 | 150.5 | 126.65 | 133 | 133 | +3.25 (+2.50%) | 2,106 |
| 18 Aug 2017 | INR | 136.9 | 136.9 | 129.55 | 129.75 | 129.75 | -2.95 (-2.22%) | 155 |
| 17 Aug 2017 | INR | 125.25 | 138 | 125.25 | 132.7 | 132.7 | -4.15 (-3.03%) | 2,458 |
| 16 Aug 2017 | INR | 136.9 | 139.95 | 129.4 | 136.85 | 136.85 | +7.6 (+5.88%) | 3,059 |
| 14 Aug 2017 | INR | 135 | 135 | 127.75 | 129.25 | 129.25 | -1 (-0.77%) | 432 |
