| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 155.2 | 155.6 | 150 | 151.05 | 151.05 | -0.15 (-0.10%) | 14,578 |
| 25 Sep 2017 | INR | 157 | 157 | 147.9 | 151.2 | 151.2 | -4.35 (-2.80%) | 12,480 |
| 22 Sep 2017 | INR | 160 | 165 | 155.05 | 155.55 | 155.55 | -4.55 (-2.84%) | 23,384 |
| 21 Sep 2017 | INR | 154 | 172.65 | 152.05 | 160.1 | 160.1 | +7.6 (+4.98%) | 65,999 |
| 20 Sep 2017 | INR | 156.5 | 156.6 | 152.1 | 152.5 | 152.5 | -3.4 (-2.18%) | 9,909 |
| 19 Sep 2017 | INR | 164 | 164 | 155 | 155.9 | 155.9 | -4.05 (-2.53%) | 10,307 |
| 18 Sep 2017 | INR | 165.05 | 168 | 159 | 159.95 | 159.95 | +0.25 (+0.16%) | 28,049 |
| 15 Sep 2017 | INR | 168.35 | 172.8 | 158.2 | 159.7 | 159.7 | -5 (-3.04%) | 114,937 |
| 14 Sep 2017 | INR | 139.8 | 164.7 | 138.55 | 164.7 | 164.7 | +27.45 (+20%) | 101,016 |
| 13 Sep 2017 | INR | 135.95 | 139.95 | 135.15 | 137.25 | 137.25 | +1.95 (+1.44%) | 5,447 |
| 12 Sep 2017 | INR | 135.1 | 136.6 | 134.7 | 135.3 | 135.3 | -0.65 (-0.48%) | 20,292 |
| 11 Sep 2017 | INR | 139 | 139 | 135.5 | 135.95 | 135.95 | -2 (-1.45%) | 7,545 |
| 8 Sep 2017 | INR | 138.55 | 139.85 | 137.65 | 137.95 | 137.95 | -0.6 (-0.43%) | 8,227 |
| 7 Sep 2017 | INR | 143 | 143 | 137 | 138.55 | 138.55 | -2.6 (-1.84%) | 9,692 |
| 6 Sep 2017 | INR | 136 | 144 | 135.1 | 141.15 | 141.15 | +4.55 (+3.33%) | 28,669 |
| 5 Sep 2017 | INR | 140.2 | 140.2 | 136 | 136.6 | 136.6 | -1.3 (-0.94%) | 4,753 |
| 4 Sep 2017 | INR | 140 | 140 | 136.25 | 137.9 | 137.9 | -1.15 (-0.83%) | 16,727 |
| 1 Sep 2017 | INR | 137.1 | 139.75 | 137 | 139.05 | 139.05 | +2.4 (+1.76%) | 5,323 |
| 31 Aug 2017 | INR | 137.25 | 138.65 | 135.6 | 136.65 | 136.65 | -0.55 (-0.40%) | 5,989 |
| 30 Aug 2017 | INR | 135.75 | 138.95 | 135.35 | 137.2 | 137.2 | +2.25 (+1.67%) | 10,218 |
| 29 Aug 2017 | INR | 136 | 138 | 134.5 | 134.95 | 134.95 | -1.75 (-1.28%) | 16,518 |
| 28 Aug 2017 | INR | 142 | 142 | 135.6 | 136.7 | 136.7 | -4.85 (-3.43%) | 9,068 |
| 24 Aug 2017 | INR | 140 | 143.25 | 139 | 141.55 | 141.55 | +2.4 (+1.72%) | 10,736 |
| 23 Aug 2017 | INR | 134.7 | 141.5 | 125.5 | 139.15 | 139.15 | +7.05 (+5.34%) | 14,736 |
| 22 Aug 2017 | INR | 136 | 137 | 131 | 132.1 | 132.1 | -3.1 (-2.29%) | 6,141 |
| 21 Aug 2017 | INR | 138.1 | 138.9 | 132.8 | 135.2 | 135.2 | -2.4 (-1.74%) | 9,019 |
| 18 Aug 2017 | INR | 141 | 141 | 135.05 | 137.6 | 137.6 | -3.6 (-2.55%) | 8,904 |
| 17 Aug 2017 | INR | 142.7 | 144 | 140.15 | 141.2 | 141.2 | +1.45 (+1.04%) | 11,422 |
| 16 Aug 2017 | INR | 138 | 140 | 135.45 | 139.75 | 139.75 | +4.55 (+3.37%) | 9,804 |
| 14 Aug 2017 | INR | 133.2 | 139 | 133 | 135.2 | 135.2 | +1.95 (+1.46%) | 16,064 |
