| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | INR | 138 | 138 | 133.4 | 135.85 | 135.85 | +0.85 (+0.63%) | 16,205 |
| 10 Oct 2017 | INR | 136.15 | 136.15 | 134 | 135 | 135 | -1.45 (-1.06%) | 22,069 |
| 9 Oct 2017 | INR | 137.05 | 137.5 | 135.5 | 136.45 | 136.45 | -0.6 (-0.44%) | 3,761 |
| 6 Oct 2017 | INR | 138.9 | 138.9 | 136.55 | 137.05 | 137.05 | -0.25 (-0.18%) | 2,710 |
| 5 Oct 2017 | INR | 136.9 | 138.5 | 136.9 | 137.3 | 137.3 | +1.2 (+0.88%) | 5,515 |
| 4 Oct 2017 | INR | 138.1 | 139.95 | 135.5 | 136.1 | 136.1 | -1.85 (-1.34%) | 11,129 |
| 3 Oct 2017 | INR | 138.25 | 139.4 | 137.25 | 137.95 | 137.95 | -1.6 (-1.15%) | 13,618 |
| 29 Sep 2017 | INR | 138 | 140.4 | 119 | 139.55 | 139.55 | +1.65 (+1.20%) | 1,071,316 |
| 28 Sep 2017 | INR | 136.45 | 140 | 136 | 137.9 | 137.9 | +1.6 (+1.17%) | 10,987 |
| 27 Sep 2017 | INR | 138.5 | 138.5 | 135.5 | 136.3 | 136.3 | -1.2 (-0.87%) | 10,575 |
| 26 Sep 2017 | INR | 137.4 | 139.6 | 136 | 137.5 | 137.5 | +1.1 (+0.81%) | 7,365 |
| 25 Sep 2017 | INR | 136.95 | 137.55 | 134 | 136.4 | 136.4 | -1.55 (-1.12%) | 8,008 |
| 22 Sep 2017 | INR | 138.25 | 138.5 | 136.4 | 137.95 | 137.95 | +0.8 (+0.58%) | 3,094 |
| 21 Sep 2017 | INR | 138.95 | 139.5 | 137.1 | 137.15 | 137.15 | -1.55 (-1.12%) | 7,968 |
| 20 Sep 2017 | INR | 139.5 | 139.75 | 126 | 138.7 | 138.7 | -2.75 (-1.94%) | 19,463 |
| 19 Sep 2017 | INR | 138.8 | 144.95 | 135.2 | 141.45 | 141.45 | +4.5 (+3.29%) | 23,199 |
| 18 Sep 2017 | INR | 139.1 | 139.6 | 136 | 136.95 | 136.95 | -1.05 (-0.76%) | 4,984 |
| 15 Sep 2017 | INR | 138 | 139.4 | 137.5 | 138 | 138 | -1.25 (-0.90%) | 3,916 |
| 14 Sep 2017 | INR | 139.85 | 140 | 136 | 139.25 | 139.25 | -0.1 (-0.07%) | 11,824 |
| 13 Sep 2017 | INR | 138 | 139.95 | 138 | 139.35 | 139.35 | +0.65 (+0.47%) | 7,800 |
| 12 Sep 2017 | INR | 139.85 | 140 | 137.3 | 138.7 | 138.7 | -0.25 (-0.18%) | 4,591 |
| 11 Sep 2017 | INR | 138.7 | 140.1 | 135.55 | 138.95 | 138.95 | +0.95 (+0.69%) | 9,179 |
| 8 Sep 2017 | INR | 139.15 | 141.7 | 137.1 | 138 | 138 | -0.3 (-0.22%) | 13,082 |
| 7 Sep 2017 | INR | 140.2 | 140.2 | 137.5 | 138.3 | 138.3 | -1.65 (-1.18%) | 2,805 |
| 6 Sep 2017 | INR | 139.95 | 140.15 | 138.65 | 139.95 | 139.95 | +0.8 (+0.57%) | 4,519 |
| 5 Sep 2017 | INR | 137.4 | 141 | 135.7 | 139.15 | 139.15 | +1.45 (+1.05%) | 6,263 |
| 4 Sep 2017 | INR | 140.6 | 140.6 | 137.15 | 137.7 | 137.7 | -2 (-1.43%) | 1,371 |
| 1 Sep 2017 | INR | 141.5 | 142.95 | 139.3 | 139.7 | 139.7 | +1 (+0.72%) | 4,110 |
| 31 Aug 2017 | INR | 137.35 | 141.4 | 136.6 | 138.7 | 138.7 | +2.1 (+1.54%) | 13,109 |
| 30 Aug 2017 | INR | 139.95 | 141 | 135.55 | 136.6 | 136.6 | -2.6 (-1.87%) | 4,415 |
