| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 121.5 | 131.45 | 121.5 | 127.5 | 127.5 | +3.9 (+3.16%) | 132,974 |
| 25 Sep 2017 | INR | 131 | 131 | 120.25 | 123.6 | 123.6 | -5.05 (-3.93%) | 197,382 |
| 22 Sep 2017 | INR | 135 | 136.45 | 127 | 128.65 | 128.65 | -5.8 (-4.31%) | 162,942 |
| 21 Sep 2017 | INR | 133.95 | 142 | 127.8 | 134.45 | 134.45 | +1.55 (+1.17%) | 297,203 |
| 20 Sep 2017 | INR | 136.75 | 138 | 132.15 | 132.9 | 132.9 | -2.65 (-1.95%) | 92,956 |
| 19 Sep 2017 | INR | 131.2 | 138.4 | 129.4 | 135.55 | 135.55 | +5.95 (+4.59%) | 327,298 |
| 18 Sep 2017 | INR | 131.65 | 132.5 | 128.8 | 129.6 | 129.6 | -0.15 (-0.12%) | 123,536 |
| 15 Sep 2017 | INR | 130.5 | 132 | 128.9 | 129.75 | 129.75 | -0.95 (-0.73%) | 86,085 |
| 14 Sep 2017 | INR | 127.6 | 132.3 | 127.2 | 130.7 | 130.7 | +4.8 (+3.81%) | 154,467 |
| 13 Sep 2017 | INR | 128.15 | 131.65 | 125 | 125.9 | 125.9 | -1 (-0.79%) | 145,255 |
| 12 Sep 2017 | INR | 129 | 130.75 | 126.3 | 126.9 | 126.9 | -3.2 (-2.46%) | 55,409 |
| 11 Sep 2017 | INR | 131.95 | 133 | 129.1 | 130.1 | 130.1 | -0.15 (-0.12%) | 69,665 |
| 8 Sep 2017 | INR | 130.65 | 134.3 | 127.95 | 130.25 | 130.25 | +0.95 (+0.73%) | 166,676 |
| 7 Sep 2017 | INR | 131.9 | 133.9 | 129 | 129.3 | 129.3 | -0.55 (-0.42%) | 160,399 |
| 6 Sep 2017 | INR | 126 | 132 | 123.5 | 129.85 | 129.85 | +4.35 (+3.47%) | 373,669 |
| 5 Sep 2017 | INR | 122.85 | 126.6 | 121.3 | 125.5 | 125.5 | +3.25 (+2.66%) | 147,995 |
| 4 Sep 2017 | INR | 126.8 | 126.8 | 120.25 | 122.25 | 122.25 | -5.35 (-4.19%) | 167,590 |
| 1 Sep 2017 | INR | 122.95 | 134.65 | 122.95 | 127.6 | 127.6 | +6.55 (+5.41%) | 1,120,571 |
| 31 Aug 2017 | INR | 116.4 | 122.95 | 114 | 121.05 | 121.05 | +6.05 (+5.26%) | 2,509,637 |
| 30 Aug 2017 | INR | 114.85 | 115.9 | 113.95 | 115 | 115 | +1.95 (+1.72%) | 69,377 |
| 29 Aug 2017 | INR | 114 | 115.85 | 110.8 | 113.05 | 113.05 | -1 (-0.88%) | 183,845 |
| 28 Aug 2017 | INR | 114 | 117.5 | 112.5 | 114.05 | 114.05 | +0.8 (+0.71%) | 219,536 |
| 24 Aug 2017 | INR | 111 | 114.9 | 108.1 | 113.25 | 113.25 | +5 (+4.62%) | 230,216 |
| 23 Aug 2017 | INR | 115.05 | 118.15 | 105.6 | 108.25 | 108.25 | -8 (-6.88%) | 540,046 |
| 22 Aug 2017 | INR | 112.2 | 120.35 | 106.85 | 116.25 | 116.25 | +4.75 (+4.26%) | 514,513 |
| 21 Aug 2017 | INR | 111.75 | 113.85 | 109 | 111.5 | 111.5 | +1.55 (+1.41%) | 196,226 |
| 18 Aug 2017 | INR | 107.9 | 113.7 | 105.45 | 109.95 | 109.95 | +0.9 (+0.83%) | 454,934 |
| 17 Aug 2017 | INR | 97 | 112 | 96.2 | 109.05 | 109.05 | +14.15 (+14.91%) | 671,139 |
| 16 Aug 2017 | INR | 94.85 | 96.3 | 92.75 | 94.9 | 94.9 | +1.15 (+1.23%) | 37,912 |
| 14 Aug 2017 | INR | 95.95 | 97.2 | 93.3 | 93.75 | 93.75 | +0.45 (+0.48%) | 81,847 |
