| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 115.05 | 119.75 | 115 | 117.95 | 117.95 | +3.35 (+2.92%) | 11,005 |
| 25 Sep 2017 | INR | 118 | 120.95 | 113.3 | 114.6 | 114.6 | -3.75 (-3.17%) | 8,227 |
| 22 Sep 2017 | INR | 120.15 | 120.9 | 118 | 118.35 | 118.35 | -2.8 (-2.31%) | 5,916 |
| 21 Sep 2017 | INR | 122.15 | 123 | 120.7 | 121.15 | 121.15 | -0.45 (-0.37%) | 11,729 |
| 20 Sep 2017 | INR | 124 | 124 | 121 | 121.6 | 121.6 | -2.85 (-2.29%) | 5,359 |
| 19 Sep 2017 | INR | 122 | 124.75 | 120.1 | 124.45 | 124.45 | +2.15 (+1.76%) | 14,804 |
| 18 Sep 2017 | INR | 126.95 | 126.95 | 121 | 122.3 | 122.3 | -2.9 (-2.32%) | 28,014 |
| 15 Sep 2017 | INR | 124.6 | 127.7 | 123.5 | 125.2 | 125.2 | +1.65 (+1.34%) | 16,390 |
| 14 Sep 2017 | INR | 125.2 | 126.5 | 122.95 | 123.55 | 123.55 | -1.65 (-1.32%) | 17,677 |
| 13 Sep 2017 | INR | 129.85 | 129.85 | 124.05 | 125.2 | 125.2 | -2.45 (-1.92%) | 13,213 |
| 12 Sep 2017 | INR | 131 | 131.85 | 127 | 127.65 | 127.65 | -3.6 (-2.74%) | 16,446 |
| 11 Sep 2017 | INR | 127.55 | 133.75 | 127 | 131.25 | 131.25 | +7.2 (+5.80%) | 42,053 |
| 8 Sep 2017 | INR | 123.8 | 125.7 | 121.35 | 124.05 | 124.05 | +1.2 (+0.98%) | 13,394 |
| 7 Sep 2017 | INR | 121 | 123.8 | 120.05 | 122.85 | 122.85 | +2.8 (+2.33%) | 8,768 |
| 6 Sep 2017 | INR | 118 | 121 | 117.7 | 120.05 | 120.05 | +2.2 (+1.87%) | 8,036 |
| 5 Sep 2017 | INR | 121.8 | 121.8 | 117.3 | 117.85 | 117.85 | -1.05 (-0.88%) | 12,653 |
| 4 Sep 2017 | INR | 123.85 | 124.1 | 117 | 118.9 | 118.9 | -0.05 (-0.04%) | 18,058 |
| 1 Sep 2017 | INR | 120 | 122.35 | 118.5 | 118.95 | 118.95 | -0.95 (-0.79%) | 12,422 |
| 31 Aug 2017 | INR | 117 | 120.9 | 117 | 119.9 | 119.9 | +1.95 (+1.65%) | 7,893 |
| 30 Aug 2017 | INR | 119.65 | 119.9 | 117.15 | 117.95 | 117.95 | +1.35 (+1.16%) | 4,900 |
| 29 Aug 2017 | INR | 117.05 | 119.9 | 116 | 116.6 | 116.6 | -2.55 (-2.14%) | 5,038 |
| 28 Aug 2017 | INR | 121.9 | 121.9 | 118 | 119.15 | 119.15 | +0.15 (+0.13%) | 1,603 |
| 24 Aug 2017 | INR | 119.85 | 119.85 | 116 | 119 | 119 | +2.25 (+1.93%) | 1,692 |
| 23 Aug 2017 | INR | 115 | 117.95 | 114 | 116.75 | 116.75 | -0.25 (-0.21%) | 4,195 |
| 22 Aug 2017 | INR | 117.95 | 118 | 115.25 | 117 | 117 | -0.2 (-0.17%) | 3,681 |
| 21 Aug 2017 | INR | 124.95 | 124.95 | 117 | 117.2 | 117.2 | -2.15 (-1.80%) | 5,014 |
| 18 Aug 2017 | INR | 115.1 | 121.5 | 115 | 119.35 | 119.35 | -1.05 (-0.87%) | 10,495 |
| 17 Aug 2017 | INR | 115 | 125 | 115 | 120.4 | 120.4 | +1.7 (+1.43%) | 16,960 |
| 16 Aug 2017 | INR | 116 | 120 | 116 | 118.7 | 118.7 | +0.2 (+0.17%) | 4,874 |
| 14 Aug 2017 | INR | 116.15 | 121.3 | 114 | 118.5 | 118.5 | +2.55 (+2.20%) | 4,624 |
