| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 75.3 | 77.3 | 74.3 | 76.75 | 76.75 | +2.2 (+2.95%) | 526,610 |
| 25 Sep 2017 | INR | 76.1 | 76.1 | 71.25 | 74.55 | 74.55 | -1.55 (-2.04%) | 1,008,515 |
| 22 Sep 2017 | INR | 81.8 | 81.8 | 75.25 | 76.1 | 76.1 | -5.95 (-7.25%) | 1,153,936 |
| 21 Sep 2017 | INR | 82.8 | 83.9 | 80 | 82.05 | 82.05 | -0.4 (-0.49%) | 1,556,152 |
| 20 Sep 2017 | INR | 80.65 | 84.35 | 80.35 | 82.45 | 82.45 | +2 (+2.49%) | 2,623,582 |
| 19 Sep 2017 | INR | 83.25 | 83.4 | 80.2 | 80.45 | 80.45 | -1.7 (-2.07%) | 769,610 |
| 18 Sep 2017 | INR | 80 | 84 | 80 | 82.15 | 82.15 | +2.2 (+2.75%) | 1,332,946 |
| 15 Sep 2017 | INR | 81 | 81.7 | 79.05 | 79.95 | 79.95 | -0.95 (-1.17%) | 2,226,160 |
| 14 Sep 2017 | INR | 82.5 | 83.2 | 80.7 | 80.9 | 80.9 | -1.35 (-1.64%) | 386,233 |
| 13 Sep 2017 | INR | 82 | 85.4 | 81.25 | 82.25 | 82.25 | +0.5 (+0.61%) | 1,295,688 |
| 12 Sep 2017 | INR | 83.4 | 84 | 81.4 | 81.75 | 81.75 | -1.25 (-1.51%) | 454,888 |
| 11 Sep 2017 | INR | 82.85 | 84.45 | 80.3 | 83 | 83 | +1.95 (+2.41%) | 1,047,988 |
| 8 Sep 2017 | INR | 84.05 | 84.45 | 79.5 | 81.05 | 81.05 | -2.05 (-2.47%) | 1,873,531 |
| 7 Sep 2017 | INR | 74.5 | 84.15 | 74.35 | 83.1 | 83.1 | +9 (+12.15%) | 3,392,902 |
| 6 Sep 2017 | INR | 73.1 | 74.6 | 72.7 | 74.1 | 74.1 | +0.2 (+0.27%) | 307,560 |
| 5 Sep 2017 | INR | 73.25 | 74.9 | 73 | 73.9 | 73.9 | +0.25 (+0.34%) | 285,675 |
| 4 Sep 2017 | INR | 74.9 | 75.7 | 71.1 | 73.65 | 73.65 | -1.15 (-1.54%) | 763,266 |
| 1 Sep 2017 | INR | 73.6 | 75.25 | 72.35 | 74.8 | 74.8 | +2.7 (+3.74%) | 742,885 |
| 31 Aug 2017 | INR | 69.9 | 72.55 | 69.5 | 72.1 | 72.1 | +2.65 (+3.82%) | 530,951 |
| 30 Aug 2017 | INR | 68.55 | 69.8 | 68.55 | 69.45 | 69.45 | +1.55 (+2.28%) | 163,498 |
| 29 Aug 2017 | INR | 69.25 | 69.65 | 67.75 | 67.9 | 67.9 | -1.75 (-2.51%) | 147,738 |
| 28 Aug 2017 | INR | 70 | 70.45 | 69.5 | 69.65 | 69.65 | +0.05 (+0.07%) | 145,564 |
| 24 Aug 2017 | INR | 70.5 | 70.8 | 69.25 | 69.6 | 69.6 | -0.2 (-0.29%) | 174,500 |
| 23 Aug 2017 | INR | 70.5 | 70.7 | 69.05 | 69.8 | 69.8 | +0.15 (+0.22%) | 85,983 |
| 22 Aug 2017 | INR | 69.7 | 70.6 | 68.55 | 69.65 | 69.65 | +0.3 (+0.43%) | 225,482 |
| 21 Aug 2017 | INR | 70.5 | 71.5 | 68.8 | 69.35 | 69.35 | -0.55 (-0.79%) | 209,429 |
| 18 Aug 2017 | INR | 69.85 | 70.1 | 68.45 | 69.9 | 69.9 | -0.65 (-0.92%) | 181,195 |
| 17 Aug 2017 | INR | 69.95 | 71.6 | 69.6 | 70.55 | 70.55 | +1.1 (+1.58%) | 492,132 |
| 16 Aug 2017 | INR | 67.5 | 70.75 | 65.8 | 69.45 | 69.45 | +3.3 (+4.99%) | 489,850 |
| 14 Aug 2017 | INR | 63.95 | 66.45 | 63.2 | 66.15 | 66.15 | +3.55 (+5.67%) | 339,926 |
