| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 156.7 | 159 | 155 | 155.8 | 155.8 | -2.15 (-1.36%) | 5,052 |
| 25 Sep 2017 | INR | 164 | 164 | 155.05 | 157.95 | 157.95 | -6.05 (-3.69%) | 9,940 |
| 22 Sep 2017 | INR | 165 | 166.75 | 163 | 164 | 164 | -3.4 (-2.03%) | 6,478 |
| 21 Sep 2017 | INR | 167.9 | 168.4 | 165 | 167.4 | 167.4 | -0.45 (-0.27%) | 10,201 |
| 20 Sep 2017 | INR | 170 | 172 | 167.3 | 167.85 | 167.85 | -1.55 (-0.91%) | 6,004 |
| 19 Sep 2017 | INR | 171.2 | 172.3 | 169 | 169.4 | 169.4 | -1.4 (-0.82%) | 5,887 |
| 18 Sep 2017 | INR | 171 | 172 | 169.4 | 170.8 | 170.8 | +1.4 (+0.83%) | 9,559 |
| 15 Sep 2017 | INR | 170.15 | 171.7 | 168 | 169.4 | 169.4 | -0.65 (-0.38%) | 12,237 |
| 14 Sep 2017 | INR | 177 | 177 | 169 | 170.05 | 170.05 | -0.15 (-0.09%) | 6,971 |
| 13 Sep 2017 | INR | 173 | 173.95 | 170 | 170.2 | 170.2 | -2.75 (-1.59%) | 12,122 |
| 12 Sep 2017 | INR | 173 | 175.2 | 172.5 | 172.95 | 172.95 | +0.45 (+0.26%) | 9,636 |
| 11 Sep 2017 | INR | 172 | 174.35 | 172 | 172.5 | 172.5 | +0.05 (+0.03%) | 6,577 |
| 8 Sep 2017 | INR | 171.05 | 175.25 | 171.05 | 172.45 | 172.45 | -0.6 (-0.35%) | 9,877 |
| 7 Sep 2017 | INR | 175.95 | 176 | 172.25 | 173.05 | 173.05 | -1.55 (-0.89%) | 27,633 |
| 6 Sep 2017 | INR | 173 | 179 | 173 | 174.6 | 174.6 | -0.45 (-0.26%) | 47,541 |
| 5 Sep 2017 | INR | 172.35 | 175.85 | 172.35 | 175.05 | 175.05 | +1.6 (+0.92%) | 78,006 |
| 4 Sep 2017 | INR | 175.45 | 175.45 | 172 | 173.45 | 173.45 | -1.2 (-0.69%) | 2,619 |
| 1 Sep 2017 | INR | 176.5 | 177.45 | 174 | 174.65 | 174.65 | -1.25 (-0.71%) | 53,511 |
| 31 Aug 2017 | INR | 177 | 179 | 175 | 175.9 | 175.9 | -0.8 (-0.45%) | 6,976 |
| 30 Aug 2017 | INR | 177 | 177.7 | 176 | 176.7 | 176.7 | +2.5 (+1.44%) | 4,155 |
| 29 Aug 2017 | INR | 175 | 176.9 | 173.65 | 174.2 | 174.2 | -1.7 (-0.97%) | 4,902 |
| 28 Aug 2017 | INR | 176.65 | 178 | 175.55 | 175.9 | 175.9 | -1.4 (-0.79%) | 4,003 |
| 24 Aug 2017 | INR | 181.7 | 182 | 176.55 | 177.3 | 177.3 | -0.15 (-0.08%) | 4,791 |
| 23 Aug 2017 | INR | 177.25 | 178.5 | 177.1 | 177.45 | 177.45 | -0.2 (-0.11%) | 80,212 |
| 22 Aug 2017 | INR | 175.1 | 177.95 | 175.1 | 177.65 | 177.65 | +1.55 (+0.88%) | 8,939 |
| 21 Aug 2017 | INR | 176.05 | 179.05 | 175.8 | 176.1 | 176.1 | +0.65 (+0.37%) | 155,413 |
| 18 Aug 2017 | INR | 175 | 176.9 | 173.5 | 175.45 | 175.45 | -1.15 (-0.65%) | 5,229 |
| 17 Aug 2017 | INR | 176.9 | 177.35 | 174.4 | 176.6 | 176.6 | +0.75 (+0.43%) | 3,430 |
| 16 Aug 2017 | INR | 173.4 | 178.7 | 173.05 | 175.85 | 175.85 | +1.8 (+1.03%) | 16,809 |
| 14 Aug 2017 | INR | 171.5 | 175.75 | 171.5 | 174.05 | 174.05 | +4.35 (+2.56%) | 7,957 |
