| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 129.3 | 130 | 124.75 | 126.3 | 126.3 | -2.5 (-1.94%) | 273,677 |
| 25 Sep 2017 | INR | 126 | 129.4 | 123.85 | 128.8 | 128.8 | +2.9 (+2.30%) | 337,443 |
| 22 Sep 2017 | INR | 132.2 | 132.2 | 125.3 | 125.9 | 125.9 | -6.3 (-4.77%) | 280,490 |
| 21 Sep 2017 | INR | 133.7 | 133.9 | 129.85 | 132.2 | 132.2 | -1.5 (-1.12%) | 274,267 |
| 20 Sep 2017 | INR | 136 | 136.3 | 133 | 133.7 | 133.7 | -0.75 (-0.56%) | 341,068 |
| 19 Sep 2017 | INR | 131.7 | 135.2 | 130 | 134.45 | 134.45 | +3.25 (+2.48%) | 459,203 |
| 18 Sep 2017 | INR | 131 | 132.85 | 130.5 | 131.2 | 131.2 | +0.25 (+0.19%) | 194,931 |
| 15 Sep 2017 | INR | 131 | 132.5 | 130.3 | 130.95 | 130.95 | -0.15 (-0.11%) | 587,252 |
| 14 Sep 2017 | INR | 128.6 | 134.25 | 128.6 | 131.1 | 131.1 | +2.3 (+1.79%) | 409,401 |
| 13 Sep 2017 | INR | 125.8 | 131.9 | 125.8 | 128.8 | 128.8 | +1.75 (+1.38%) | 520,248 |
| 12 Sep 2017 | INR | 127.35 | 127.9 | 125.4 | 127.05 | 127.05 | +0.15 (+0.12%) | 180,231 |
| 11 Sep 2017 | INR | 124.35 | 127.5 | 124.25 | 126.9 | 126.9 | +3.25 (+2.63%) | 266,464 |
| 8 Sep 2017 | INR | 124.6 | 124.6 | 122.85 | 123.65 | 123.65 | +0.1 (+0.08%) | 332,750 |
| 7 Sep 2017 | INR | 126 | 126 | 122.5 | 123.55 | 123.55 | -1.25 (-1.00%) | 528,631 |
| 6 Sep 2017 | INR | 121.9 | 125.9 | 121.75 | 124.8 | 124.8 | +2.15 (+1.75%) | 362,809 |
| 5 Sep 2017 | INR | 123.1 | 123.15 | 121.85 | 122.65 | 122.65 | +0.55 (+0.45%) | 193,655 |
| 4 Sep 2017 | INR | 122.5 | 123.85 | 120.85 | 122.1 | 122.1 | -1.5 (-1.21%) | 314,448 |
| 1 Sep 2017 | INR | 122.05 | 124.15 | 122.05 | 123.6 | 123.6 | +1.6 (+1.31%) | 230,916 |
| 31 Aug 2017 | INR | 123.6 | 124.2 | 120.9 | 122 | 122 | -1.6 (-1.29%) | 350,063 |
| 30 Aug 2017 | INR | 121.15 | 124.7 | 121.15 | 123.6 | 123.6 | +2.85 (+2.36%) | 269,759 |
| 29 Aug 2017 | INR | 122.25 | 123 | 120.25 | 120.75 | 120.75 | -1.8 (-1.47%) | 212,406 |
| 28 Aug 2017 | INR | 121.1 | 123.9 | 121.1 | 122.55 | 122.55 | +1.45 (+1.20%) | 209,393 |
| 24 Aug 2017 | INR | 120.9 | 122.3 | 119.6 | 121.1 | 121.1 | +0.7 (+0.58%) | 500,833 |
| 23 Aug 2017 | INR | 117.95 | 121 | 117.7 | 120.4 | 120.4 | +3.65 (+3.13%) | 353,562 |
| 22 Aug 2017 | INR | 120 | 120.8 | 116.2 | 116.75 | 116.75 | -1.95 (-1.64%) | 550,934 |
| 21 Aug 2017 | INR | 123.7 | 124.9 | 118.15 | 118.7 | 118.7 | -4.35 (-3.54%) | 467,608 |
| 18 Aug 2017 | INR | 123 | 126.5 | 121.7 | 123.05 | 123.05 | -2.5 (-1.99%) | 658,965 |
| 17 Aug 2017 | INR | 118.6 | 128 | 118.4 | 125.55 | 125.55 | +7 (+5.90%) | 1,023,334 |
| 16 Aug 2017 | INR | 119.35 | 120.3 | 116.5 | 118.55 | 118.55 | -0.4 (-0.34%) | 531,794 |
| 14 Aug 2017 | INR | 118.2 | 120.25 | 116.8 | 118.95 | 118.95 | +1.05 (+0.89%) | 478,621 |
