| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 156.15 | 156.65 | 153 | 153.4 | 153.4 | -1.25 (-0.81%) | 36,244 |
| 25 Sep 2017 | INR | 159.7 | 160.35 | 151.4 | 154.65 | 154.65 | -4.3 (-2.71%) | 280,964 |
| 22 Sep 2017 | INR | 159.7 | 164.5 | 158.5 | 158.95 | 158.95 | -1.6 (-1.00%) | 109,276 |
| 21 Sep 2017 | INR | 160 | 166 | 156.85 | 160.55 | 160.55 | -0.8 (-0.50%) | 74,738 |
| 20 Sep 2017 | INR | 163.05 | 165.35 | 160.9 | 161.35 | 161.35 | -0.65 (-0.40%) | 46,284 |
| 19 Sep 2017 | INR | 158 | 167.65 | 157.65 | 162 | 162 | +3.05 (+1.92%) | 89,825 |
| 18 Sep 2017 | INR | 160.5 | 161.85 | 157 | 158.95 | 158.95 | -1.4 (-0.87%) | 52,340 |
| 15 Sep 2017 | INR | 159.05 | 161 | 158.8 | 160.35 | 160.35 | -1.7 (-1.05%) | 26,541 |
| 14 Sep 2017 | INR | 161.3 | 162.85 | 159.35 | 162.05 | 162.05 | +1.05 (+0.65%) | 31,561 |
| 13 Sep 2017 | INR | 163.8 | 164.1 | 160.1 | 161 | 161 | -0.9 (-0.56%) | 50,043 |
| 12 Sep 2017 | INR | 159 | 164.55 | 159 | 161.9 | 161.9 | +1.4 (+0.87%) | 32,025 |
| 11 Sep 2017 | INR | 165 | 165 | 158.55 | 160.5 | 160.5 | -2.8 (-1.71%) | 54,826 |
| 8 Sep 2017 | INR | 164 | 166.8 | 161.1 | 163.3 | 163.3 | -0.95 (-0.58%) | 39,449 |
| 7 Sep 2017 | INR | 166.75 | 166.9 | 163.1 | 164.25 | 164.25 | -0.8 (-0.48%) | 34,685 |
| 6 Sep 2017 | INR | 166 | 166.95 | 164.5 | 165.05 | 165.05 | -2.3 (-1.37%) | 65,150 |
| 5 Sep 2017 | INR | 166.15 | 169 | 166.15 | 167.35 | 167.35 | +1.1 (+0.66%) | 34,581 |
| 4 Sep 2017 | INR | 169 | 169.5 | 165.1 | 166.25 | 166.25 | -3.7 (-2.18%) | 57,080 |
| 1 Sep 2017 | INR | 170 | 174 | 169.05 | 169.95 | 169.95 | -0.05 (-0.03%) | 55,965 |
| 31 Aug 2017 | INR | 170.85 | 172 | 168.1 | 170 | 170 | +0.3 (+0.18%) | 82,787 |
| 30 Aug 2017 | INR | 168.65 | 172.5 | 168.4 | 169.7 | 169.7 | +2.85 (+1.71%) | 51,432 |
| 29 Aug 2017 | INR | 170.4 | 170.4 | 165.1 | 166.85 | 166.85 | -3.3 (-1.94%) | 49,901 |
| 28 Aug 2017 | INR | 169.1 | 172.8 | 168.8 | 170.15 | 170.15 | +1.35 (+0.80%) | 59,176 |
| 24 Aug 2017 | INR | 166.8 | 170.8 | 162.5 | 168.8 | 168.8 | +5.5 (+3.37%) | 130,232 |
| 23 Aug 2017 | INR | 160.5 | 164.2 | 157.15 | 163.3 | 163.3 | +8.7 (+5.63%) | 149,757 |
| 22 Aug 2017 | INR | 159.35 | 161.15 | 154 | 154.6 | 154.6 | -3.55 (-2.24%) | 56,656 |
| 21 Aug 2017 | INR | 157 | 162.5 | 155.5 | 158.15 | 158.15 | +0.45 (+0.29%) | 102,288 |
| 18 Aug 2017 | INR | 158.4 | 160.2 | 156.5 | 157.7 | 157.7 | -3.8 (-2.35%) | 89,555 |
| 17 Aug 2017 | INR | 158.5 | 162.9 | 157.55 | 161.5 | 161.5 | +3.3 (+2.09%) | 112,373 |
| 16 Aug 2017 | INR | 155.7 | 159.2 | 154.45 | 158.2 | 158.2 | +4 (+2.59%) | 72,265 |
| 14 Aug 2017 | INR | 156 | 157.2 | 153 | 154.2 | 154.2 | +1.75 (+1.15%) | 25,183 |
