| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 147.75 | 155 | 146.2 | 152.15 | 152.15 | +4.45 (+3.01%) | 45,522 |
| 25 Sep 2017 | INR | 152.05 | 152.05 | 141.05 | 147.7 | 147.7 | -3.65 (-2.41%) | 101,920 |
| 22 Sep 2017 | INR | 158.05 | 158.3 | 150.1 | 151.35 | 151.35 | -7.95 (-4.99%) | 53,268 |
| 21 Sep 2017 | INR | 161 | 164.45 | 157.25 | 159.3 | 159.3 | +6.4 (+4.19%) | 169,448 |
| 20 Sep 2017 | INR | 155 | 157.5 | 152.1 | 152.9 | 152.9 | -1.8 (-1.16%) | 25,459 |
| 19 Sep 2017 | INR | 152 | 161 | 149.7 | 154.7 | 154.7 | +2.95 (+1.94%) | 90,435 |
| 18 Sep 2017 | INR | 156 | 163.95 | 151 | 151.75 | 151.75 | +3.55 (+2.40%) | 144,219 |
| 15 Sep 2017 | INR | 145.3 | 150.05 | 144.2 | 148.2 | 148.2 | +1.55 (+1.06%) | 31,981 |
| 14 Sep 2017 | INR | 147.85 | 151 | 145 | 146.65 | 146.65 | -0.65 (-0.44%) | 39,439 |
| 13 Sep 2017 | INR | 144.2 | 148.3 | 142 | 147.3 | 147.3 | +3.95 (+2.76%) | 61,575 |
| 12 Sep 2017 | INR | 141.6 | 144.2 | 139.55 | 143.35 | 143.35 | +1.75 (+1.24%) | 33,968 |
| 11 Sep 2017 | INR | 139.95 | 143.45 | 137.3 | 141.6 | 141.6 | +3.4 (+2.46%) | 27,437 |
| 8 Sep 2017 | INR | 140.25 | 143 | 137 | 138.2 | 138.2 | -2.1 (-1.50%) | 30,238 |
| 7 Sep 2017 | INR | 134 | 141.45 | 134 | 140.3 | 140.3 | +5.75 (+4.27%) | 31,534 |
| 6 Sep 2017 | INR | 134.25 | 135.75 | 133.1 | 134.55 | 134.55 | -0.5 (-0.37%) | 11,298 |
| 5 Sep 2017 | INR | 131.1 | 136 | 131.1 | 135.05 | 135.05 | +3.8 (+2.90%) | 19,236 |
| 4 Sep 2017 | INR | 129.35 | 133.25 | 128.75 | 131.25 | 131.25 | +1.6 (+1.23%) | 21,083 |
| 1 Sep 2017 | INR | 128 | 131.45 | 127.55 | 129.65 | 129.65 | +1.6 (+1.25%) | 18,537 |
| 31 Aug 2017 | INR | 128.8 | 129.45 | 127 | 128.05 | 128.05 | -0.8 (-0.62%) | 6,329 |
| 30 Aug 2017 | INR | 130 | 130.9 | 128.3 | 128.85 | 128.85 | +1.25 (+0.98%) | 5,547 |
| 29 Aug 2017 | INR | 129.25 | 129.25 | 126 | 127.6 | 127.6 | -1 (-0.78%) | 9,254 |
| 28 Aug 2017 | INR | 132.6 | 133.6 | 128.25 | 128.6 | 128.6 | -4.05 (-3.05%) | 22,478 |
| 24 Aug 2017 | INR | 136.05 | 137.65 | 131.95 | 132.65 | 132.65 | -4.9 (-3.56%) | 11,246 |
| 23 Aug 2017 | INR | 134 | 139 | 133.05 | 137.55 | 137.55 | +4.85 (+3.65%) | 94,224 |
| 22 Aug 2017 | INR | 135.8 | 136 | 130.55 | 132.7 | 132.7 | -2.2 (-1.63%) | 14,117 |
| 21 Aug 2017 | INR | 135 | 140.7 | 133.35 | 134.9 | 134.9 | -3.9 (-2.81%) | 23,456 |
| 18 Aug 2017 | INR | 141.5 | 142 | 135.7 | 138.8 | 138.8 | +3.15 (+2.32%) | 102,821 |
| 17 Aug 2017 | INR | 129.85 | 137.25 | 128.7 | 135.65 | 135.65 | +5.5 (+4.23%) | 61,963 |
| 16 Aug 2017 | INR | 125 | 131 | 124.1 | 130.15 | 130.15 | +9.05 (+7.47%) | 41,156 |
| 14 Aug 2017 | INR | 120.5 | 121.8 | 119.8 | 121.1 | 121.1 | +1.95 (+1.64%) | 4,520 |
