| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 176.15 | 177.25 | 172 | 175.85 | 175.85 | +2.4 (+1.38%) | 1,324,475 |
| 25 Sep 2017 | INR | 183.1 | 183.1 | 172.05 | 173.45 | 173.45 | -5.85 (-3.26%) | 8,229 |
| 22 Sep 2017 | INR | 180.6 | 181 | 179 | 179.3 | 179.3 | -2.05 (-1.13%) | 527 |
| 21 Sep 2017 | INR | 181.7 | 182.1 | 181 | 181.35 | 181.35 | -0.65 (-0.36%) | 2,499 |
| 20 Sep 2017 | INR | 181 | 182.6 | 181 | 182 | 182 | -1.25 (-0.68%) | 3,268 |
| 19 Sep 2017 | INR | 183.9 | 184.6 | 181.9 | 183.25 | 183.25 | -1.75 (-0.95%) | 1,188 |
| 18 Sep 2017 | INR | 184.9 | 186 | 181.8 | 185 | 185 | +1.85 (+1.01%) | 20,381 |
| 15 Sep 2017 | INR | 179 | 184.7 | 179 | 183.15 | 183.15 | +2.6 (+1.44%) | 2,982 |
| 14 Sep 2017 | INR | 180 | 181.7 | 179.45 | 180.55 | 180.55 | +1.4 (+0.78%) | 1,391 |
| 13 Sep 2017 | INR | 179.95 | 184 | 177.8 | 179.15 | 179.15 | +1.6 (+0.90%) | 1,477 |
| 12 Sep 2017 | INR | 178.1 | 179.95 | 176.25 | 177.55 | 177.55 | +0.8 (+0.45%) | 2,661 |
| 11 Sep 2017 | INR | 175.85 | 179.4 | 175.05 | 176.75 | 176.75 | -0.15 (-0.08%) | 19,927 |
| 8 Sep 2017 | INR | 176.1 | 178.05 | 174.7 | 176.9 | 176.9 | +0.65 (+0.37%) | 12,070 |
| 7 Sep 2017 | INR | 179 | 179 | 175 | 176.25 | 176.25 | +0.3 (+0.17%) | 320,294 |
| 6 Sep 2017 | INR | 178.9 | 178.9 | 174.45 | 175.95 | 175.95 | -0.9 (-0.51%) | 127,997 |
| 5 Sep 2017 | INR | 177.55 | 178.5 | 175.35 | 176.85 | 176.85 | -2.4 (-1.34%) | 1,288 |
| 4 Sep 2017 | INR | 180.5 | 181 | 176.45 | 179.25 | 179.25 | -0.6 (-0.33%) | 1,853 |
| 1 Sep 2017 | INR | 181 | 181 | 177.15 | 179.85 | 179.85 | +1.9 (+1.07%) | 6,605 |
| 31 Aug 2017 | INR | 176 | 178.8 | 176 | 177.95 | 177.95 | +4.1 (+2.36%) | 9,982 |
| 30 Aug 2017 | INR | 171 | 176 | 167.9 | 173.85 | 173.85 | +2.5 (+1.46%) | 1,014,419 |
| 29 Aug 2017 | INR | 170 | 173.8 | 170 | 171.35 | 171.35 | -2.7 (-1.55%) | 2,159 |
| 28 Aug 2017 | INR | 174 | 174.9 | 171.35 | 174.05 | 174.05 | -0.35 (-0.20%) | 24,551 |
| 24 Aug 2017 | INR | 176 | 184.5 | 173.15 | 174.4 | 174.4 | -0.7 (-0.40%) | 1,649,176 |
| 23 Aug 2017 | INR | 175 | 176.7 | 174 | 175.1 | 175.1 | -0.55 (-0.31%) | 1,079 |
| 22 Aug 2017 | INR | 171.05 | 177.8 | 171.05 | 175.65 | 175.65 | +3.15 (+1.83%) | 1,129 |
| 21 Aug 2017 | INR | 171.55 | 175 | 171.2 | 172.5 | 172.5 | +0.25 (+0.15%) | 2,252 |
| 18 Aug 2017 | INR | 172.25 | 173.75 | 171.2 | 172.25 | 172.25 | -4.05 (-2.30%) | 2,329 |
| 17 Aug 2017 | INR | 181.5 | 181.5 | 173.1 | 176.3 | 176.3 | +3.1 (+1.79%) | 3,268 |
| 16 Aug 2017 | INR | 169.5 | 174.65 | 169.5 | 173.2 | 173.2 | +3.5 (+2.06%) | 4,653 |
| 14 Aug 2017 | INR | 172.5 | 175 | 169.1 | 169.7 | 169.7 | -2.6 (-1.51%) | 9,267 |
