| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 127.1 | 131 | 125 | 129 | 129 | +0.65 (+0.51%) | 7,134 |
| 25 Sep 2017 | INR | 131 | 132.65 | 127.15 | 128.35 | 128.35 | -1.65 (-1.27%) | 3,091 |
| 22 Sep 2017 | INR | 130.95 | 133 | 128.3 | 130 | 130 | -3.8 (-2.84%) | 5,153 |
| 21 Sep 2017 | INR | 131.7 | 141.2 | 130 | 133.8 | 133.8 | +0.75 (+0.56%) | 6,180 |
| 20 Sep 2017 | INR | 131.55 | 134.9 | 131.05 | 133.05 | 133.05 | +0.35 (+0.26%) | 1,660 |
| 19 Sep 2017 | INR | 130 | 138 | 128 | 132.7 | 132.7 | +3.55 (+2.75%) | 13,559 |
| 18 Sep 2017 | INR | 134 | 134 | 129 | 129.15 | 129.15 | -2.45 (-1.86%) | 13,047 |
| 15 Sep 2017 | INR | 131.25 | 133.9 | 130.45 | 131.6 | 131.6 | +0.3 (+0.23%) | 3,056 |
| 14 Sep 2017 | INR | 135.2 | 137.9 | 128.2 | 131.3 | 131.3 | -2.1 (-1.57%) | 6,797 |
| 13 Sep 2017 | INR | 140 | 140 | 132.3 | 133.4 | 133.4 | -1.15 (-0.85%) | 6,916 |
| 12 Sep 2017 | INR | 134.25 | 136.5 | 134.25 | 134.55 | 134.55 | +0.3 (+0.22%) | 454 |
| 11 Sep 2017 | INR | 139 | 139 | 134 | 134.25 | 134.25 | -2.2 (-1.61%) | 1,105 |
| 8 Sep 2017 | INR | 137 | 140.8 | 134 | 136.45 | 136.45 | -0.15 (-0.11%) | 2,588 |
| 7 Sep 2017 | INR | 139.8 | 140 | 122 | 136.6 | 136.6 | +1.7 (+1.26%) | 6,018 |
| 6 Sep 2017 | INR | 134 | 137.3 | 133.3 | 134.9 | 134.9 | -1.6 (-1.17%) | 1,245 |
| 5 Sep 2017 | INR | 134.1 | 136.9 | 134 | 136.5 | 136.5 | +3.2 (+2.40%) | 2,616 |
| 4 Sep 2017 | INR | 142 | 142 | 131.2 | 133.3 | 133.3 | -4.7 (-3.41%) | 9,479 |
| 1 Sep 2017 | INR | 139.3 | 140.95 | 137 | 138 | 138 | -3.25 (-2.30%) | 10,297 |
| 31 Aug 2017 | INR | 142.35 | 145 | 140.3 | 141.25 | 141.25 | +4.6 (+3.37%) | 16,306 |
| 30 Aug 2017 | INR | 144.5 | 144.5 | 136 | 136.65 | 136.65 | -3.4 (-2.43%) | 838 |
| 29 Aug 2017 | INR | 140 | 140.2 | 136.05 | 140.05 | 140.05 | +4.05 (+2.98%) | 352 |
| 28 Aug 2017 | INR | 136 | 136 | 135.05 | 136 | 136 | 0.0 (0.0%) | 529 |
| 24 Aug 2017 | INR | 135.1 | 138.7 | 134.3 | 136 | 136 | -1.6 (-1.16%) | 6,629 |
| 23 Aug 2017 | INR | 143.1 | 143.1 | 136.3 | 137.6 | 137.6 | -1 (-0.72%) | 8,575 |
| 22 Aug 2017 | INR | 137.95 | 139.9 | 137 | 138.6 | 138.6 | -1.4 (-1%) | 2,891 |
| 21 Aug 2017 | INR | 140 | 141 | 140 | 140 | 140 | -1 (-0.71%) | 3,679 |
| 18 Aug 2017 | INR | 140.25 | 141 | 140 | 141 | 141 | -0.35 (-0.25%) | 1,120 |
| 17 Aug 2017 | INR | 140.3 | 143 | 140 | 141.35 | 141.35 | -1.55 (-1.08%) | 4,000 |
| 16 Aug 2017 | INR | 140 | 143 | 139 | 142.9 | 142.9 | -0.55 (-0.38%) | 6,384 |
| 14 Aug 2017 | INR | 143.9 | 143.9 | 139.05 | 143.45 | 143.45 | +4.6 (+3.31%) | 2,637 |
