| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 163.2 | 164.55 | 157.15 | 163.6 | 148.7273 | +5.1 (+3.22%) | 8,829 |
| 25 Sep 2017 | INR | 162.5 | 163.25 | 155.15 | 158.5 | 144.0909 | -3.8 (-2.34%) | 8,382 |
| 22 Sep 2017 | INR | 172.4 | 172.4 | 161.55 | 162.3 | 147.5455 | -10.1 (-5.86%) | 14,622 |
| 21 Sep 2017 | INR | 172 | 174 | 166 | 172.4 | 156.7273 | +0.3 (+0.17%) | 7,631 |
| 20 Sep 2017 | INR | 173.35 | 173.4 | 170.4 | 172.1 | 156.4545 | -0.35 (-0.20%) | 11,802 |
| 19 Sep 2017 | INR | 172.65 | 174.6 | 171.15 | 172.45 | 156.7727 | -0.15 (-0.09%) | 4,377 |
| 18 Sep 2017 | INR | 175.45 | 176.7 | 171.25 | 172.6 | 156.9091 | -1.85 (-1.06%) | 4,080 |
| 15 Sep 2017 | INR | 170 | 175.45 | 166 | 174.45 | 158.5909 | +2.25 (+1.31%) | 7,683 |
| 14 Sep 2017 | INR | 172 | 173 | 171 | 172.2 | 156.5455 | +0.2 (+0.12%) | 9,081 |
| 13 Sep 2017 | INR | 173.2 | 175.4 | 171.15 | 172 | 156.3636 | -3.45 (-1.97%) | 5,231 |
| 12 Sep 2017 | INR | 173.75 | 178.5 | 171.25 | 175.45 | 159.5 | +5.1 (+2.99%) | 23,367 |
| 11 Sep 2017 | INR | 170.7 | 173.45 | 169.65 | 170.35 | 154.8636 | +0.65 (+0.38%) | 8,040 |
| 8 Sep 2017 | INR | 173 | 174.15 | 168.95 | 169.7 | 154.2727 | -4.05 (-2.33%) | 16,464 |
| 7 Sep 2017 | INR | 172 | 175.95 | 172 | 173.75 | 157.9545 | +3.95 (+2.33%) | 27,955 |
| 6 Sep 2017 | INR | 169.6 | 172.15 | 166.3 | 169.8 | 154.3636 | -0.5 (-0.29%) | 7,477 |
| 5 Sep 2017 | INR | 164 | 173.6 | 164 | 170.3 | 154.8182 | +7.3 (+4.48%) | 51,024 |
| 4 Sep 2017 | INR | 158.8 | 164 | 158.3 | 163 | 148.1818 | +3.3 (+2.07%) | 29,693 |
| 1 Sep 2017 | INR | 157.8 | 162 | 156.65 | 159.7 | 145.1818 | +2 (+1.27%) | 27,483 |
| 31 Aug 2017 | INR | 157 | 163.95 | 157 | 157.7 | 143.3636 | +6.25 (+4.13%) | 15,757 |
| 30 Aug 2017 | INR | 153.85 | 153.85 | 149 | 151.45 | 137.6818 | -0.4 (-0.26%) | 11,578 |
| 29 Aug 2017 | INR | 155 | 155 | 149.55 | 151.85 | 138.0455 | -2.75 (-1.78%) | 8,280 |
| 28 Aug 2017 | INR | 150.55 | 158.65 | 150.55 | 154.6 | 140.5455 | +4.45 (+2.96%) | 17,305 |
| 24 Aug 2017 | INR | 153 | 155.3 | 150 | 150.15 | 136.5 | -1.95 (-1.28%) | 7,083 |
| 23 Aug 2017 | INR | 150.25 | 156 | 148.45 | 152.1 | 138.2727 | +2.65 (+1.77%) | 15,419 |
| 22 Aug 2017 | INR | 154.25 | 154.25 | 146.65 | 149.45 | 135.8636 | -2.15 (-1.42%) | 4,467 |
| 21 Aug 2017 | INR | 153 | 155.4 | 150 | 151.6 | 137.8182 | -0.4 (-0.26%) | 4,593 |
| 18 Aug 2017 | INR | 155.15 | 155.2 | 149.45 | 152 | 138.1818 | -2.85 (-1.84%) | 9,153 |
| 17 Aug 2017 | INR | 156.1 | 157.6 | 154.15 | 154.85 | 140.7727 | -0.15 (-0.10%) | 10,810 |
| 16 Aug 2017 | INR | 153.7 | 156.2 | 152.5 | 155 | 140.9091 | +1.3 (+0.85%) | 8,673 |
| 14 Aug 2017 | INR | 154.6 | 155.7 | 150.1 | 153.7 | 139.7273 | +2.95 (+1.96%) | 8,399 |
