| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 150.05 | 161.9 | 149.6 | 158.4 | 158.4 | +5.85 (+3.83%) | 124,130 |
| 25 Sep 2017 | INR | 158 | 158 | 147.75 | 152.55 | 152.55 | -4.4 (-2.80%) | 78,405 |
| 22 Sep 2017 | INR | 164.3 | 164.3 | 155.25 | 156.95 | 156.95 | -8.55 (-5.17%) | 113,726 |
| 21 Sep 2017 | INR | 170.4 | 170.4 | 163 | 165.5 | 165.5 | -2.95 (-1.75%) | 235,421 |
| 20 Sep 2017 | INR | 170.6 | 171.5 | 167.1 | 168.45 | 168.45 | -0.45 (-0.27%) | 110,238 |
| 19 Sep 2017 | INR | 171 | 172 | 162.65 | 168.9 | 168.9 | -0.5 (-0.30%) | 144,996 |
| 18 Sep 2017 | INR | 171 | 174 | 168.1 | 169.4 | 169.4 | -0.15 (-0.09%) | 104,892 |
| 15 Sep 2017 | INR | 173.8 | 173.8 | 168 | 169.55 | 169.55 | -5.15 (-2.95%) | 47,657 |
| 14 Sep 2017 | INR | 175.95 | 177 | 174.05 | 174.7 | 174.7 | +0.6 (+0.34%) | 36,061 |
| 13 Sep 2017 | INR | 176.9 | 180.05 | 172.25 | 174.1 | 174.1 | -3.05 (-1.72%) | 105,536 |
| 12 Sep 2017 | INR | 179.9 | 182 | 176.4 | 177.15 | 177.15 | -1.5 (-0.84%) | 174,289 |
| 11 Sep 2017 | INR | 180 | 184.4 | 178.05 | 178.65 | 178.65 | +2.6 (+1.48%) | 569,104 |
| 8 Sep 2017 | INR | 164.2 | 178.65 | 164.2 | 176.05 | 176.05 | +13.15 (+8.07%) | 567,700 |
| 7 Sep 2017 | INR | 164.95 | 169.3 | 162 | 162.9 | 162.9 | -0.75 (-0.46%) | 78,273 |
| 6 Sep 2017 | INR | 164.05 | 166 | 163.1 | 163.65 | 163.65 | -0.4 (-0.24%) | 68,158 |
| 5 Sep 2017 | INR | 165.2 | 167.65 | 162.1 | 164.05 | 164.05 | +0.6 (+0.37%) | 78,573 |
| 4 Sep 2017 | INR | 165.8 | 170.4 | 161.4 | 163.45 | 163.45 | -2 (-1.21%) | 112,554 |
| 1 Sep 2017 | INR | 167.7 | 167.8 | 164.3 | 165.45 | 165.45 | -0.2 (-0.12%) | 60,847 |
| 31 Aug 2017 | INR | 168.75 | 168.75 | 164.5 | 165.65 | 165.65 | -2.2 (-1.31%) | 72,158 |
| 30 Aug 2017 | INR | 163.95 | 171.8 | 163 | 167.85 | 167.85 | +6.75 (+4.19%) | 131,050 |
| 29 Aug 2017 | INR | 164.75 | 164.75 | 160.8 | 161.1 | 161.1 | -3.3 (-2.01%) | 68,775 |
| 28 Aug 2017 | INR | 165.05 | 168 | 163.3 | 164.4 | 164.4 | -0.45 (-0.27%) | 90,337 |
| 24 Aug 2017 | INR | 163 | 170.65 | 163 | 164.85 | 164.85 | +3 (+1.85%) | 155,022 |
| 23 Aug 2017 | INR | 164 | 164.85 | 161.15 | 161.85 | 161.85 | -1.15 (-0.71%) | 39,429 |
| 22 Aug 2017 | INR | 164.8 | 166 | 156.95 | 163 | 163 | +2.3 (+1.43%) | 142,106 |
| 21 Aug 2017 | INR | 166 | 167.3 | 159.75 | 160.7 | 160.7 | -5.35 (-3.22%) | 72,026 |
| 18 Aug 2017 | INR | 165.35 | 167.7 | 162 | 166.05 | 166.05 | -2.65 (-1.57%) | 128,879 |
| 17 Aug 2017 | INR | 163 | 171.55 | 160.6 | 168.7 | 168.7 | +7.65 (+4.75%) | 398,969 |
| 16 Aug 2017 | INR | 148.7 | 164.5 | 143.1 | 161.05 | 161.05 | +16.95 (+11.76%) | 245,831 |
| 14 Aug 2017 | INR | 145.95 | 146 | 142.3 | 144.1 | 144.1 | +5.25 (+3.78%) | 66,135 |
