| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 73 | 73.85 | 71.55 | 72.15 | 72.15 | +1.25 (+1.76%) | 1,534 |
| 25 Sep 2017 | INR | 72.6 | 72.6 | 70 | 70.9 | 70.9 | -2.9 (-3.93%) | 8,990 |
| 22 Sep 2017 | INR | 76.5 | 76.5 | 72.5 | 73.8 | 73.8 | -4.1 (-5.26%) | 8,740 |
| 21 Sep 2017 | INR | 77.55 | 78.95 | 75.4 | 77.9 | 77.9 | -0.2 (-0.26%) | 643 |
| 20 Sep 2017 | INR | 80.1 | 82.5 | 77.55 | 78.1 | 78.1 | -0.85 (-1.08%) | 4,088 |
| 19 Sep 2017 | INR | 74 | 84.15 | 74 | 78.95 | 78.95 | +4.5 (+6.04%) | 37,682 |
| 18 Sep 2017 | INR | 78.1 | 78.1 | 72 | 74.45 | 74.45 | -1.5 (-1.97%) | 17,894 |
| 15 Sep 2017 | INR | 75.8 | 76.9 | 75.2 | 75.95 | 75.95 | +0.15 (+0.20%) | 1,359 |
| 14 Sep 2017 | INR | 77.1 | 77.55 | 74.5 | 75.8 | 75.8 | +0.55 (+0.73%) | 5,617 |
| 13 Sep 2017 | INR | 76.4 | 77.5 | 75 | 75.25 | 75.25 | +0.1 (+0.13%) | 1,114 |
| 12 Sep 2017 | INR | 76.1 | 77 | 75 | 75.15 | 75.15 | -1.55 (-2.02%) | 2,009 |
| 11 Sep 2017 | INR | 79.05 | 79.05 | 76.4 | 76.7 | 76.7 | -1.35 (-1.73%) | 4,106 |
| 8 Sep 2017 | INR | 80.2 | 80.2 | 77.05 | 78.05 | 78.05 | -1.1 (-1.39%) | 3,193 |
| 7 Sep 2017 | INR | 79.6 | 80.2 | 78.5 | 79.15 | 79.15 | -2.4 (-2.94%) | 9,211 |
| 6 Sep 2017 | INR | 82.25 | 82.25 | 81 | 81.55 | 81.55 | +0.05 (+0.06%) | 3,591 |
| 5 Sep 2017 | INR | 82.7 | 82.7 | 81.1 | 81.5 | 81.5 | -0.2 (-0.24%) | 7,050 |
| 4 Sep 2017 | INR | 82.85 | 84.9 | 81.2 | 81.7 | 81.7 | -1.35 (-1.63%) | 16,529 |
| 1 Sep 2017 | INR | 83.5 | 86 | 82 | 83.05 | 83.05 | +2.4 (+2.98%) | 72,224 |
| 31 Aug 2017 | INR | 82.2 | 82.2 | 79 | 80.65 | 80.65 | -1.15 (-1.41%) | 3,569 |
| 30 Aug 2017 | INR | 79.6 | 86 | 79.6 | 81.8 | 81.8 | +2.75 (+3.48%) | 12,986 |
| 29 Aug 2017 | INR | 80 | 80 | 78 | 79.05 | 79.05 | -1.15 (-1.43%) | 8,051 |
| 28 Aug 2017 | INR | 78.3 | 81 | 77.15 | 80.2 | 80.2 | +4.5 (+5.94%) | 20,764 |
| 24 Aug 2017 | INR | 73.2 | 76.65 | 71.6 | 75.7 | 75.7 | +4.2 (+5.87%) | 8,129 |
| 23 Aug 2017 | INR | 71.35 | 73 | 70 | 71.5 | 71.5 | +2.15 (+3.10%) | 3,389 |
| 22 Aug 2017 | INR | 71.25 | 72.4 | 69.35 | 69.35 | 69.35 | +0.1 (+0.14%) | 990 |
| 21 Aug 2017 | INR | 71.6 | 72.55 | 67.35 | 69.25 | 69.25 | -3.1 (-4.28%) | 4,341 |
| 18 Aug 2017 | INR | 74.2 | 74.2 | 70.75 | 72.35 | 72.35 | -1.65 (-2.23%) | 6,192 |
| 17 Aug 2017 | INR | 73.45 | 74 | 73 | 74 | 74 | 0.0 (0.0%) | 1,652 |
| 16 Aug 2017 | INR | 72.35 | 74.05 | 71.9 | 74 | 74 | +2.5 (+3.50%) | 2,303 |
| 14 Aug 2017 | INR | 71 | 72.55 | 70.1 | 71.5 | 71.5 | +2.4 (+3.47%) | 1,645 |
