| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 81 | 83.6 | 79.95 | 82.75 | 82.75 | +1.35 (+1.66%) | 187,458 |
| 25 Sep 2017 | INR | 79.3 | 83.05 | 78.35 | 81.4 | 81.4 | +2.2 (+2.78%) | 180,139 |
| 22 Sep 2017 | INR | 80.65 | 82.9 | 78 | 79.2 | 79.2 | -1.85 (-2.28%) | 777,656 |
| 21 Sep 2017 | INR | 76.25 | 84.3 | 75.45 | 81.05 | 81.05 | +6 (+7.99%) | 590,101 |
| 20 Sep 2017 | INR | 74.25 | 76.5 | 74 | 75.05 | 75.05 | +0.75 (+1.01%) | 109,687 |
| 19 Sep 2017 | INR | 74.2 | 75 | 72.8 | 74.3 | 74.3 | +0.25 (+0.34%) | 26,138 |
| 18 Sep 2017 | INR | 74.35 | 75 | 73.5 | 74.05 | 74.05 | 0.0 (0.0%) | 47,847 |
| 15 Sep 2017 | INR | 74.95 | 75.5 | 73.2 | 74.05 | 74.05 | -1.1 (-1.46%) | 35,461 |
| 14 Sep 2017 | INR | 73.75 | 76.95 | 73.75 | 75.15 | 75.15 | +2.7 (+3.73%) | 72,799 |
| 13 Sep 2017 | INR | 74.25 | 74.55 | 71 | 72.45 | 72.45 | -1.2 (-1.63%) | 81,653 |
| 12 Sep 2017 | INR | 75 | 75.9 | 73.2 | 73.65 | 73.65 | -0.6 (-0.81%) | 49,814 |
| 11 Sep 2017 | INR | 75 | 75.25 | 73.1 | 74.25 | 74.25 | -0.15 (-0.20%) | 49,711 |
| 8 Sep 2017 | INR | 76 | 76 | 74 | 74.4 | 74.4 | -0.45 (-0.60%) | 429,173 |
| 7 Sep 2017 | INR | 74.85 | 78 | 74.6 | 74.85 | 74.85 | +0.4 (+0.54%) | 560,644 |
| 6 Sep 2017 | INR | 74.3 | 75.15 | 74 | 74.45 | 74.45 | -0.7 (-0.93%) | 14,984 |
| 5 Sep 2017 | INR | 78 | 78.8 | 74 | 75.15 | 75.15 | +0.95 (+1.28%) | 43,922 |
| 4 Sep 2017 | INR | 75.65 | 75.7 | 73.15 | 74.2 | 74.2 | -0.35 (-0.47%) | 14,842 |
| 1 Sep 2017 | INR | 77.9 | 77.9 | 74.25 | 74.55 | 74.55 | -0.25 (-0.33%) | 16,816 |
| 31 Aug 2017 | INR | 75.4 | 76.4 | 73.7 | 74.8 | 74.8 | +0.7 (+0.94%) | 60,114 |
| 30 Aug 2017 | INR | 74.45 | 74.75 | 73.75 | 74.1 | 74.1 | +1.15 (+1.58%) | 13,288 |
| 29 Aug 2017 | INR | 73.45 | 74.4 | 72.8 | 72.95 | 72.95 | -1.85 (-2.47%) | 30,561 |
| 28 Aug 2017 | INR | 75.7 | 76.15 | 74.1 | 74.8 | 74.8 | -0.2 (-0.27%) | 17,850 |
| 24 Aug 2017 | INR | 75.5 | 77 | 74.7 | 75 | 75 | -0.6 (-0.79%) | 57,559 |
| 23 Aug 2017 | INR | 77.15 | 77.15 | 75.25 | 75.6 | 75.6 | 0.0 (0.0%) | 13,062 |
| 22 Aug 2017 | INR | 78.15 | 79 | 75.3 | 75.6 | 75.6 | -1.4 (-1.82%) | 21,661 |
| 21 Aug 2017 | INR | 79.65 | 80.1 | 76 | 77 | 77 | -2.4 (-3.02%) | 23,694 |
| 18 Aug 2017 | INR | 76.6 | 79.9 | 76.55 | 79.4 | 79.4 | +1.3 (+1.66%) | 53,154 |
| 17 Aug 2017 | INR | 78.9 | 81 | 77.35 | 78.1 | 78.1 | -0.1 (-0.13%) | 14,542 |
| 16 Aug 2017 | INR | 79 | 79.8 | 78 | 78.2 | 78.2 | -0.95 (-1.20%) | 14,442 |
| 14 Aug 2017 | INR | 77 | 79.5 | 75.95 | 79.15 | 79.15 | +2.2 (+2.86%) | 24,397 |
