| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 152.75 | 158.8 | 152.1 | 153.1 | 153.1 | +0.3 (+0.20%) | 16,704 |
| 25 Sep 2017 | INR | 157.7 | 157.7 | 148 | 152.8 | 152.8 | -4.9 (-3.11%) | 33,225 |
| 22 Sep 2017 | INR | 162.6 | 162.6 | 155.5 | 157.7 | 157.7 | -5.7 (-3.49%) | 25,687 |
| 21 Sep 2017 | INR | 167.2 | 167.5 | 160.8 | 163.4 | 163.4 | -1.5 (-0.91%) | 76,488 |
| 20 Sep 2017 | INR | 165.05 | 171.1 | 162.65 | 164.9 | 164.9 | +1.25 (+0.76%) | 141,960 |
| 19 Sep 2017 | INR | 161.8 | 165 | 156.65 | 163.65 | 163.65 | +3.15 (+1.96%) | 528,574 |
| 18 Sep 2017 | INR | 161.65 | 163.7 | 159 | 160.5 | 160.5 | +1.2 (+0.75%) | 13,255 |
| 15 Sep 2017 | INR | 160.8 | 160.95 | 158.55 | 159.3 | 159.3 | -1.1 (-0.69%) | 22,688 |
| 14 Sep 2017 | INR | 163 | 165 | 159.75 | 160.4 | 160.4 | -3.05 (-1.87%) | 8,701 |
| 13 Sep 2017 | INR | 162.35 | 167 | 159.8 | 163.45 | 163.45 | +1.1 (+0.68%) | 31,834 |
| 12 Sep 2017 | INR | 164 | 165.9 | 162 | 162.35 | 162.35 | -0.45 (-0.28%) | 14,525 |
| 11 Sep 2017 | INR | 160.5 | 166 | 159.55 | 162.8 | 162.8 | +3.8 (+2.39%) | 2,043,707 |
| 8 Sep 2017 | INR | 161.3 | 162.55 | 157.1 | 159 | 159 | -2.1 (-1.30%) | 10,689 |
| 7 Sep 2017 | INR | 166.45 | 167 | 160.5 | 161.1 | 161.1 | -2.85 (-1.74%) | 19,387 |
| 6 Sep 2017 | INR | 161.9 | 165.5 | 159.05 | 163.95 | 163.95 | +3.9 (+2.44%) | 35,914 |
| 5 Sep 2017 | INR | 156 | 161.5 | 156 | 160.05 | 160.05 | +3.75 (+2.40%) | 34,297 |
| 4 Sep 2017 | INR | 154 | 157.8 | 153.5 | 156.3 | 156.3 | +2.85 (+1.86%) | 16,693 |
| 1 Sep 2017 | INR | 153 | 154 | 151.5 | 153.45 | 153.45 | +0.9 (+0.59%) | 9,161 |
| 31 Aug 2017 | INR | 151.75 | 154 | 151.3 | 152.55 | 152.55 | +1.05 (+0.69%) | 10,311 |
| 30 Aug 2017 | INR | 150.25 | 152.45 | 150.25 | 151.5 | 151.5 | +2.95 (+1.99%) | 4,936 |
| 29 Aug 2017 | INR | 148.4 | 149.7 | 148 | 148.55 | 148.55 | -1.1 (-0.74%) | 5,106 |
| 28 Aug 2017 | INR | 150.5 | 152.4 | 149 | 149.65 | 149.65 | -0.6 (-0.40%) | 6,878 |
| 24 Aug 2017 | INR | 151.1 | 152.35 | 150 | 150.25 | 150.25 | -0.5 (-0.33%) | 14,926 |
| 23 Aug 2017 | INR | 151 | 151.65 | 149.7 | 150.75 | 150.75 | +0.45 (+0.30%) | 7,451 |
| 22 Aug 2017 | INR | 153.9 | 154.4 | 150 | 150.3 | 150.3 | -0.05 (-0.03%) | 4,338 |
| 21 Aug 2017 | INR | 155.4 | 157.45 | 150 | 150.35 | 150.35 | -4.8 (-3.09%) | 13,434 |
| 18 Aug 2017 | INR | 153.6 | 156 | 152 | 155.15 | 155.15 | +1.1 (+0.71%) | 10,282 |
| 17 Aug 2017 | INR | 152.85 | 156.45 | 152.6 | 154.05 | 154.05 | +0.55 (+0.36%) | 11,615 |
| 16 Aug 2017 | INR | 154.1 | 155.65 | 152.1 | 153.5 | 153.5 | -0.8 (-0.52%) | 4,104 |
| 14 Aug 2017 | INR | 154.1 | 157.05 | 154 | 154.3 | 154.3 | +2.3 (+1.51%) | 15,863 |
