| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 143.4 | 146.4 | 143.4 | 145.55 | 145.55 | +0.05 (+0.03%) | 6,864 |
| 25 Sep 2017 | INR | 149.85 | 152.25 | 142.65 | 145.5 | 145.5 | -3.3 (-2.22%) | 6,274 |
| 22 Sep 2017 | INR | 156.65 | 156.65 | 147 | 148.8 | 148.8 | -8.9 (-5.64%) | 18,291 |
| 21 Sep 2017 | INR | 161.15 | 162.5 | 155.5 | 157.7 | 157.7 | -2.5 (-1.56%) | 7,377 |
| 20 Sep 2017 | INR | 160 | 162.95 | 158.25 | 160.2 | 160.2 | +1.05 (+0.66%) | 10,777 |
| 19 Sep 2017 | INR | 164.7 | 164.95 | 158.6 | 159.15 | 159.15 | -3.45 (-2.12%) | 12,756 |
| 18 Sep 2017 | INR | 160.85 | 167.7 | 159.9 | 162.6 | 162.6 | +3.75 (+2.36%) | 38,742 |
| 15 Sep 2017 | INR | 156 | 163.5 | 155 | 158.85 | 158.85 | +3.4 (+2.19%) | 25,279 |
| 14 Sep 2017 | INR | 151.1 | 156.5 | 151.1 | 155.45 | 155.45 | +3.3 (+2.17%) | 12,794 |
| 13 Sep 2017 | INR | 151.35 | 156.55 | 149.5 | 152.15 | 152.15 | -2.4 (-1.55%) | 13,419 |
| 12 Sep 2017 | INR | 155.15 | 157.9 | 153.4 | 154.55 | 154.55 | -0.35 (-0.23%) | 12,426 |
| 11 Sep 2017 | INR | 157.4 | 158.05 | 150.1 | 154.9 | 154.9 | +2.05 (+1.34%) | 16,415 |
| 8 Sep 2017 | INR | 155 | 156.8 | 151.55 | 152.85 | 152.85 | -3.65 (-2.33%) | 10,276 |
| 7 Sep 2017 | INR | 155.7 | 161.4 | 154.5 | 156.5 | 156.5 | +3.45 (+2.25%) | 27,172 |
| 6 Sep 2017 | INR | 160.5 | 160.5 | 151.25 | 153.05 | 153.05 | -7.2 (-4.49%) | 23,065 |
| 5 Sep 2017 | INR | 160 | 164.05 | 157.7 | 160.25 | 160.25 | +2.1 (+1.33%) | 61,677 |
| 4 Sep 2017 | INR | 157 | 169 | 154.15 | 158.15 | 158.15 | +8.4 (+5.61%) | 127,350 |
| 1 Sep 2017 | INR | 133 | 149.75 | 130 | 149.75 | 149.75 | +24.95 (+19.99%) | 106,475 |
| 31 Aug 2017 | INR | 119.9 | 126 | 119.9 | 124.8 | 124.8 | +6.55 (+5.54%) | 15,995 |
| 30 Aug 2017 | INR | 118.55 | 120.55 | 118.1 | 118.25 | 118.25 | -0.8 (-0.67%) | 2,211 |
| 29 Aug 2017 | INR | 119 | 122.85 | 117.1 | 119.05 | 119.05 | -2.45 (-2.02%) | 8,919 |
| 28 Aug 2017 | INR | 118.5 | 122.15 | 117.1 | 121.5 | 121.5 | +2.6 (+2.19%) | 6,664 |
| 24 Aug 2017 | INR | 117.6 | 119.9 | 117 | 118.9 | 118.9 | +1.3 (+1.11%) | 3,911 |
| 23 Aug 2017 | INR | 117.25 | 119.45 | 115 | 117.6 | 117.6 | +1.7 (+1.47%) | 4,386 |
| 22 Aug 2017 | INR | 117.5 | 118.45 | 115 | 115.9 | 115.9 | -2.2 (-1.86%) | 4,033 |
| 21 Aug 2017 | INR | 112.15 | 121.85 | 112.15 | 118.1 | 118.1 | +3.3 (+2.87%) | 12,368 |
| 18 Aug 2017 | INR | 113.8 | 116 | 113 | 114.8 | 114.8 | -0.15 (-0.13%) | 2,418 |
| 17 Aug 2017 | INR | 117.25 | 117.95 | 111 | 114.95 | 114.95 | -2.65 (-2.25%) | 12,557 |
| 16 Aug 2017 | INR | 115.1 | 120.7 | 112 | 117.6 | 117.6 | +0.7 (+0.60%) | 5,313 |
| 14 Aug 2017 | INR | 117.4 | 118.1 | 114.55 | 116.9 | 116.9 | +3.55 (+3.13%) | 3,157 |
