| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 130 | 133.1 | 129.55 | 131.95 | 131.95 | -0.05 (-0.04%) | 8,049 |
| 25 Sep 2017 | INR | 140 | 140 | 131.3 | 132 | 132 | -8.5 (-6.05%) | 20,143 |
| 22 Sep 2017 | INR | 144.9 | 146.1 | 139.4 | 140.5 | 140.5 | -5.85 (-4.00%) | 9,555 |
| 21 Sep 2017 | INR | 148.6 | 149 | 146 | 146.35 | 146.35 | -2.1 (-1.41%) | 6,610 |
| 20 Sep 2017 | INR | 148.6 | 150 | 148 | 148.45 | 148.45 | -0.15 (-0.10%) | 9,821 |
| 19 Sep 2017 | INR | 152.6 | 155.65 | 148 | 148.6 | 148.6 | -4 (-2.62%) | 16,119 |
| 18 Sep 2017 | INR | 156.9 | 156.9 | 147 | 152.6 | 152.6 | -1.55 (-1.01%) | 98,340 |
| 15 Sep 2017 | INR | 149 | 159 | 144.75 | 154.15 | 154.15 | +5.85 (+3.94%) | 70,255 |
| 14 Sep 2017 | INR | 137.6 | 149.2 | 137 | 148.3 | 148.3 | +10 (+7.23%) | 54,878 |
| 13 Sep 2017 | INR | 138 | 140.3 | 137.65 | 138.3 | 138.3 | +1.25 (+0.91%) | 86,477 |
| 12 Sep 2017 | INR | 135.4 | 137.8 | 134.9 | 137.05 | 137.05 | +2.15 (+1.59%) | 57,306 |
| 11 Sep 2017 | INR | 135.9 | 138.05 | 133.8 | 134.9 | 134.9 | +0.9 (+0.67%) | 34,960 |
| 8 Sep 2017 | INR | 130.5 | 137.2 | 130.5 | 134 | 134 | +5.35 (+4.16%) | 48,271 |
| 7 Sep 2017 | INR | 130.5 | 131.45 | 128 | 128.65 | 128.65 | -1.7 (-1.30%) | 12,442 |
| 6 Sep 2017 | INR | 131.35 | 132.5 | 130 | 130.35 | 130.35 | -1.85 (-1.40%) | 11,098 |
| 5 Sep 2017 | INR | 133.5 | 134.05 | 132 | 132.2 | 132.2 | -0.45 (-0.34%) | 7,654 |
| 4 Sep 2017 | INR | 138.8 | 138.8 | 132.1 | 132.65 | 132.65 | +0.55 (+0.42%) | 35,067 |
| 1 Sep 2017 | INR | 133 | 135.5 | 130.5 | 132.1 | 132.1 | -1 (-0.75%) | 17,303 |
| 31 Aug 2017 | INR | 133 | 135.6 | 133 | 133.1 | 133.1 | -1.1 (-0.82%) | 7,815 |
| 30 Aug 2017 | INR | 132.5 | 134.95 | 132.5 | 134.2 | 134.2 | +2.55 (+1.94%) | 11,106 |
| 29 Aug 2017 | INR | 133.3 | 133.8 | 130.2 | 131.65 | 131.65 | -2.25 (-1.68%) | 13,783 |
| 28 Aug 2017 | INR | 131.95 | 136.4 | 131.95 | 133.9 | 133.9 | +1.85 (+1.40%) | 20,514 |
| 24 Aug 2017 | INR | 129 | 133.3 | 126.6 | 132.05 | 132.05 | +2.2 (+1.69%) | 448,632 |
| 23 Aug 2017 | INR | 131 | 131.9 | 126.75 | 129.85 | 129.85 | -2.15 (-1.63%) | 116,112 |
| 22 Aug 2017 | INR | 139 | 139 | 130.4 | 132 | 132 | -4.9 (-3.58%) | 12,944 |
| 21 Aug 2017 | INR | 140 | 143 | 134.2 | 136.9 | 136.9 | -4.2 (-2.98%) | 194,832 |
| 18 Aug 2017 | INR | 142 | 142.8 | 140.2 | 141.1 | 141.1 | -1 (-0.70%) | 16,194 |
| 17 Aug 2017 | INR | 146.1 | 146.8 | 141.5 | 142.1 | 142.1 | -4.8 (-3.27%) | 17,069 |
| 16 Aug 2017 | INR | 141.8 | 150.95 | 141.8 | 146.9 | 146.9 | +5.25 (+3.71%) | 772,615 |
| 14 Aug 2017 | INR | 142.5 | 143.5 | 140 | 141.65 | 141.65 | -0.25 (-0.18%) | 16,890 |
