| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 124.9 | 126.75 | 120.7 | 125.2 | 125.2 | +0.55 (+0.44%) | 87,395 |
| 25 Sep 2017 | INR | 130.5 | 130.6 | 122.75 | 124.65 | 124.65 | -4.9 (-3.78%) | 36,596 |
| 22 Sep 2017 | INR | 136.55 | 137.3 | 128.05 | 129.55 | 129.55 | -8.05 (-5.85%) | 85,207 |
| 21 Sep 2017 | INR | 138 | 141.25 | 135.2 | 137.6 | 137.6 | -1.3 (-0.94%) | 46,841 |
| 20 Sep 2017 | INR | 142 | 145.1 | 138.2 | 138.9 | 138.9 | -2.05 (-1.45%) | 114,808 |
| 19 Sep 2017 | INR | 136.1 | 141.5 | 136.1 | 140.95 | 140.95 | +4.2 (+3.07%) | 207,289 |
| 18 Sep 2017 | INR | 137.05 | 139.7 | 135.8 | 136.75 | 136.75 | -0.75 (-0.55%) | 87,922 |
| 15 Sep 2017 | INR | 138.2 | 138.85 | 133.3 | 137.5 | 137.5 | -0.95 (-0.69%) | 70,716 |
| 14 Sep 2017 | INR | 136.05 | 140.8 | 136.05 | 138.45 | 138.45 | +3.75 (+2.78%) | 60,607 |
| 13 Sep 2017 | INR | 141.4 | 142.1 | 133.2 | 134.7 | 134.7 | -6.2 (-4.40%) | 66,323 |
| 12 Sep 2017 | INR | 138.3 | 141.7 | 138.15 | 140.9 | 140.9 | +2.2 (+1.59%) | 92,001 |
| 11 Sep 2017 | INR | 140 | 143.4 | 137.55 | 138.7 | 138.7 | -0.7 (-0.50%) | 43,174 |
| 8 Sep 2017 | INR | 140 | 145.4 | 138.65 | 139.4 | 139.4 | -4.45 (-3.09%) | 76,198 |
| 7 Sep 2017 | INR | 140 | 145.8 | 140 | 143.85 | 143.85 | +3.4 (+2.42%) | 75,664 |
| 6 Sep 2017 | INR | 138.5 | 142.45 | 137.8 | 140.45 | 140.45 | +0.9 (+0.64%) | 40,953 |
| 5 Sep 2017 | INR | 138 | 145.5 | 138 | 139.55 | 139.55 | +0.55 (+0.40%) | 136,328 |
| 4 Sep 2017 | INR | 133.15 | 140.8 | 133.15 | 139 | 139 | +1.4 (+1.02%) | 173,134 |
| 1 Sep 2017 | INR | 141 | 141.85 | 136.2 | 137.6 | 137.6 | -2.45 (-1.75%) | 660,581 |
| 31 Aug 2017 | INR | 137.3 | 140.55 | 135.5 | 140.05 | 140.05 | +2.1 (+1.52%) | 171,154 |
| 30 Aug 2017 | INR | 136.45 | 139.5 | 135.35 | 137.95 | 137.95 | +4.1 (+3.06%) | 167,912 |
| 29 Aug 2017 | INR | 136 | 137 | 133.1 | 133.85 | 133.85 | -2.5 (-1.83%) | 83,258 |
| 28 Aug 2017 | INR | 133.9 | 136.8 | 133.5 | 136.35 | 136.35 | +2.3 (+1.72%) | 107,586 |
| 24 Aug 2017 | INR | 131.85 | 135 | 127.45 | 134.05 | 134.05 | +2.25 (+1.71%) | 166,272 |
| 23 Aug 2017 | INR | 127 | 132.5 | 127 | 131.8 | 131.8 | +3.75 (+2.93%) | 106,085 |
| 22 Aug 2017 | INR | 127.05 | 128.85 | 124.95 | 128.05 | 128.05 | +2.05 (+1.63%) | 130,355 |
| 21 Aug 2017 | INR | 124.4 | 126.65 | 120.45 | 126 | 126 | +2.35 (+1.90%) | 189,167 |
| 18 Aug 2017 | INR | 120.2 | 124.1 | 119.05 | 123.65 | 123.65 | +1.85 (+1.52%) | 193,269 |
| 17 Aug 2017 | INR | 122.5 | 124.55 | 121.1 | 121.8 | 121.8 | -0.5 (-0.41%) | 157,596 |
| 16 Aug 2017 | INR | 121.4 | 124.4 | 120.6 | 122.3 | 122.3 | +1.45 (+1.20%) | 88,677 |
| 14 Aug 2017 | INR | 119.9 | 124.35 | 119 | 120.85 | 120.85 | +4.3 (+3.69%) | 131,487 |
