| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 181.95 | 183 | 178.5 | 181.2 | 181.2 | +0.25 (+0.14%) | 15,869 |
| 25 Sep 2017 | INR | 184.55 | 186 | 179.3 | 180.95 | 180.95 | -4.05 (-2.19%) | 35,132 |
| 22 Sep 2017 | INR | 188.65 | 188.95 | 184 | 185 | 185 | -4.2 (-2.22%) | 14,740 |
| 21 Sep 2017 | INR | 192.95 | 193.75 | 185.2 | 189.2 | 189.2 | -2.75 (-1.43%) | 22,587 |
| 20 Sep 2017 | INR | 194.85 | 196.45 | 191.6 | 191.95 | 191.95 | -1.2 (-0.62%) | 30,864 |
| 19 Sep 2017 | INR | 194.75 | 198.5 | 191.9 | 193.15 | 193.15 | +1.5 (+0.78%) | 40,062 |
| 18 Sep 2017 | INR | 192.65 | 194.2 | 190.7 | 191.65 | 191.65 | +1.5 (+0.79%) | 23,498 |
| 15 Sep 2017 | INR | 193.5 | 194.9 | 189 | 190.15 | 190.15 | -4.55 (-2.34%) | 28,803 |
| 14 Sep 2017 | INR | 194.65 | 199 | 194.05 | 194.7 | 194.7 | +1.15 (+0.59%) | 19,737 |
| 13 Sep 2017 | INR | 197.5 | 197.7 | 192.8 | 193.55 | 193.55 | -3.2 (-1.63%) | 27,697 |
| 12 Sep 2017 | INR | 197 | 200.8 | 195.5 | 196.75 | 196.75 | +1.75 (+0.90%) | 27,456 |
| 11 Sep 2017 | INR | 199.8 | 199.95 | 194.05 | 195 | 195 | -2.65 (-1.34%) | 19,017 |
| 8 Sep 2017 | INR | 198 | 203.75 | 196.1 | 197.65 | 197.65 | -1.95 (-0.98%) | 49,911 |
| 7 Sep 2017 | INR | 194.45 | 205.8 | 194 | 199.6 | 199.6 | +6.75 (+3.50%) | 85,502 |
| 6 Sep 2017 | INR | 193.9 | 195.5 | 192 | 192.85 | 192.85 | -2.5 (-1.28%) | 51,208 |
| 5 Sep 2017 | INR | 195.7 | 197.05 | 194 | 195.35 | 195.35 | +1.75 (+0.90%) | 53,713 |
| 4 Sep 2017 | INR | 195.9 | 201.75 | 191.2 | 193.6 | 193.6 | -3.8 (-1.93%) | 75,215 |
| 1 Sep 2017 | INR | 192.9 | 200.9 | 191.15 | 197.4 | 197.4 | +6.75 (+3.54%) | 82,132 |
| 31 Aug 2017 | INR | 183.5 | 194.3 | 180.6 | 190.65 | 190.65 | +7.15 (+3.90%) | 109,809 |
| 30 Aug 2017 | INR | 177.7 | 185.35 | 176.4 | 183.5 | 183.5 | +7.8 (+4.44%) | 59,332 |
| 29 Aug 2017 | INR | 174.6 | 179.9 | 174.6 | 175.7 | 175.7 | +1.1 (+0.63%) | 31,905 |
| 28 Aug 2017 | INR | 178.1 | 179.3 | 172.95 | 174.6 | 174.6 | -1.7 (-0.96%) | 31,541 |
| 24 Aug 2017 | INR | 177 | 178.85 | 175.85 | 176.3 | 176.3 | -0.85 (-0.48%) | 28,082 |
| 23 Aug 2017 | INR | 176 | 179.9 | 175.65 | 177.15 | 177.15 | +1.5 (+0.85%) | 50,406 |
| 22 Aug 2017 | INR | 178 | 182 | 174.8 | 175.65 | 175.65 | -4.5 (-2.50%) | 39,056 |
| 21 Aug 2017 | INR | 186 | 186 | 179 | 180.15 | 180.15 | -3.7 (-2.01%) | 34,222 |
| 18 Aug 2017 | INR | 185 | 185.6 | 180.05 | 183.85 | 183.85 | -3.35 (-1.79%) | 34,322 |
| 17 Aug 2017 | INR | 189.05 | 191.6 | 186.5 | 187.2 | 187.2 | -0.95 (-0.50%) | 29,154 |
| 16 Aug 2017 | INR | 182.5 | 189.9 | 182.25 | 188.15 | 188.15 | +4.75 (+2.59%) | 33,710 |
| 14 Aug 2017 | INR | 189.3 | 189.3 | 172.75 | 183.4 | 183.4 | -7.2 (-3.78%) | 78,508 |
