| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 137 | 140 | 136.5 | 136.95 | 136.95 | +1.5 (+1.11%) | 24,108 |
| 25 Sep 2017 | INR | 140.65 | 141.75 | 133.45 | 135.45 | 135.45 | -5.2 (-3.70%) | 37,935 |
| 22 Sep 2017 | INR | 145.3 | 147.8 | 139.05 | 140.65 | 140.65 | -7.2 (-4.87%) | 22,292 |
| 21 Sep 2017 | INR | 152 | 152.15 | 146 | 147.85 | 147.85 | -3.65 (-2.41%) | 19,099 |
| 20 Sep 2017 | INR | 155 | 155 | 150.55 | 151.5 | 151.5 | +4.25 (+2.89%) | 68,150 |
| 19 Sep 2017 | INR | 144.3 | 151.15 | 144 | 147.25 | 147.25 | +2.85 (+1.97%) | 44,472 |
| 18 Sep 2017 | INR | 145.2 | 148.1 | 143.6 | 144.4 | 144.4 | +1.2 (+0.84%) | 27,941 |
| 15 Sep 2017 | INR | 146 | 146.25 | 142.6 | 143.2 | 143.2 | -3.3 (-2.25%) | 11,102 |
| 14 Sep 2017 | INR | 146.7 | 148.5 | 145.55 | 146.5 | 146.5 | +1.4 (+0.96%) | 17,155 |
| 13 Sep 2017 | INR | 148 | 150 | 143.1 | 145.1 | 145.1 | -2.25 (-1.53%) | 24,399 |
| 12 Sep 2017 | INR | 146.35 | 151.3 | 146.35 | 147.35 | 147.35 | +0.65 (+0.44%) | 30,342 |
| 11 Sep 2017 | INR | 144.95 | 150.15 | 144.2 | 146.7 | 146.7 | +3.45 (+2.41%) | 52,293 |
| 8 Sep 2017 | INR | 146.3 | 148.6 | 142.6 | 143.25 | 143.25 | -2.2 (-1.51%) | 52,384 |
| 7 Sep 2017 | INR | 145 | 148.9 | 145 | 145.45 | 145.45 | +1.2 (+0.83%) | 40,769 |
| 6 Sep 2017 | INR | 138 | 151.05 | 137 | 144.25 | 144.25 | +4.7 (+3.37%) | 121,239 |
| 5 Sep 2017 | INR | 133 | 140.75 | 133 | 139.55 | 139.55 | +5.15 (+3.83%) | 30,462 |
| 4 Sep 2017 | INR | 135.2 | 136.5 | 133 | 134.4 | 134.4 | -1.25 (-0.92%) | 8,154 |
| 1 Sep 2017 | INR | 135.5 | 137.65 | 135 | 135.65 | 135.65 | +0.55 (+0.41%) | 13,613 |
| 31 Aug 2017 | INR | 133.65 | 137.5 | 133.65 | 135.1 | 135.1 | +0.75 (+0.56%) | 17,787 |
| 30 Aug 2017 | INR | 134.2 | 135.9 | 133.45 | 134.35 | 134.35 | +2.55 (+1.93%) | 13,666 |
| 29 Aug 2017 | INR | 135 | 135 | 131.15 | 131.8 | 131.8 | -3.25 (-2.41%) | 7,779 |
| 28 Aug 2017 | INR | 135.65 | 138 | 134.6 | 135.05 | 135.05 | +0.6 (+0.45%) | 10,080 |
| 24 Aug 2017 | INR | 137.3 | 137.9 | 134.05 | 134.45 | 134.45 | -2.55 (-1.86%) | 13,674 |
| 23 Aug 2017 | INR | 129 | 139.8 | 128.95 | 137 | 137 | +8.75 (+6.82%) | 84,660 |
| 22 Aug 2017 | INR | 131.7 | 131.85 | 127.5 | 128.25 | 128.25 | -1.75 (-1.35%) | 3,248 |
| 21 Aug 2017 | INR | 133.6 | 133.95 | 128.9 | 130 | 130 | -1.25 (-0.95%) | 5,333 |
| 18 Aug 2017 | INR | 133.25 | 133.25 | 130.3 | 131.25 | 131.25 | -2.55 (-1.91%) | 7,183 |
| 17 Aug 2017 | INR | 133 | 136.7 | 133 | 133.8 | 133.8 | +0.65 (+0.49%) | 14,776 |
| 16 Aug 2017 | INR | 129 | 133.95 | 128.95 | 133.15 | 133.15 | +4.15 (+3.22%) | 28,252 |
| 14 Aug 2017 | INR | 124.7 | 131.6 | 124.7 | 129 | 129 | +3 (+2.38%) | 20,003 |
