| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 73.5 | 79.2 | 71.5 | 77.65 | 77.65 | +5.25 (+7.25%) | 19,775 |
| 25 Sep 2017 | INR | 74.05 | 74.05 | 71 | 72.4 | 72.4 | -2.95 (-3.92%) | 12,207 |
| 22 Sep 2017 | INR | 78.25 | 78.6 | 74.35 | 75.35 | 75.35 | -3.85 (-4.86%) | 16,991 |
| 21 Sep 2017 | INR | 78.3 | 79.8 | 76.05 | 79.2 | 79.2 | +4.05 (+5.39%) | 54,006 |
| 20 Sep 2017 | INR | 75.1 | 76.55 | 74.7 | 75.15 | 75.15 | -0.6 (-0.79%) | 8,239 |
| 19 Sep 2017 | INR | 75 | 76.75 | 74.35 | 75.75 | 75.75 | -0.8 (-1.05%) | 7,527 |
| 18 Sep 2017 | INR | 73.15 | 83 | 72.3 | 76.55 | 76.55 | +3.35 (+4.58%) | 54,910 |
| 15 Sep 2017 | INR | 73.4 | 73.5 | 72.6 | 73.2 | 73.2 | -0.4 (-0.54%) | 7,366 |
| 14 Sep 2017 | INR | 75.6 | 75.6 | 73.1 | 73.6 | 73.6 | -1.2 (-1.60%) | 12,490 |
| 13 Sep 2017 | INR | 75.4 | 75.9 | 74.5 | 74.8 | 74.8 | -1.55 (-2.03%) | 9,471 |
| 12 Sep 2017 | INR | 76.6 | 76.9 | 74.75 | 76.35 | 76.35 | +0.45 (+0.59%) | 6,824 |
| 11 Sep 2017 | INR | 78.9 | 80 | 75.25 | 75.9 | 75.9 | -1.35 (-1.75%) | 35,934 |
| 8 Sep 2017 | INR | 75 | 78 | 75 | 77.25 | 77.25 | +3.2 (+4.32%) | 87,567 |
| 7 Sep 2017 | INR | 73.85 | 76.25 | 72.85 | 74.05 | 74.05 | +0.9 (+1.23%) | 50,810 |
| 6 Sep 2017 | INR | 72.9 | 73.85 | 72.15 | 73.15 | 73.15 | -1.1 (-1.48%) | 9,580 |
| 5 Sep 2017 | INR | 72.95 | 75 | 71.5 | 74.25 | 74.25 | +2.5 (+3.48%) | 23,489 |
| 4 Sep 2017 | INR | 73 | 73.95 | 71 | 71.75 | 71.75 | -1.35 (-1.85%) | 7,142 |
| 1 Sep 2017 | INR | 71.2 | 73.5 | 70.75 | 73.1 | 73.1 | +2.65 (+3.76%) | 19,872 |
| 31 Aug 2017 | INR | 71.6 | 71.6 | 70.25 | 70.45 | 70.45 | -1.15 (-1.61%) | 5,364 |
| 30 Aug 2017 | INR | 73.9 | 73.9 | 71.05 | 71.6 | 71.6 | +2 (+2.87%) | 12,815 |
| 29 Aug 2017 | INR | 69.15 | 71.35 | 68.8 | 69.6 | 69.6 | -0.4 (-0.57%) | 8,971 |
| 28 Aug 2017 | INR | 73.5 | 73.5 | 69.6 | 70 | 70 | -2.7 (-3.71%) | 16,908 |
| 24 Aug 2017 | INR | 67.45 | 74.5 | 67.45 | 72.7 | 72.7 | +7.85 (+12.10%) | 145,496 |
| 23 Aug 2017 | INR | 65 | 65.9 | 64.5 | 64.85 | 64.85 | -1.2 (-1.82%) | 8,258 |
| 22 Aug 2017 | INR | 65.5 | 66.9 | 64.6 | 66.05 | 66.05 | +0.9 (+1.38%) | 4,489 |
| 21 Aug 2017 | INR | 67.15 | 67.15 | 64.55 | 65.15 | 65.15 | -2.05 (-3.05%) | 9,039 |
| 18 Aug 2017 | INR | 68 | 68.95 | 67.15 | 67.2 | 67.2 | -1.7 (-2.47%) | 4,993 |
| 17 Aug 2017 | INR | 68.8 | 71.2 | 68.05 | 68.9 | 68.9 | +0.2 (+0.29%) | 2,223 |
| 16 Aug 2017 | INR | 67.25 | 69.3 | 67.05 | 68.7 | 68.7 | +2.2 (+3.31%) | 3,345 |
| 14 Aug 2017 | INR | 65 | 66.7 | 64 | 66.5 | 66.5 | +1.55 (+2.39%) | 5,332 |
