| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 73.15 | 74 | 71.05 | 71.95 | 71.95 | -1.2 (-1.64%) | 5,523 |
| 26 Sep 2017 | INR | 71 | 74.4 | 71 | 73.15 | 73.15 | -0.4 (-0.54%) | 6,644 |
| 25 Sep 2017 | INR | 78.4 | 78.4 | 71.6 | 73.55 | 73.55 | -1.7 (-2.26%) | 5,387 |
| 22 Sep 2017 | INR | 75 | 79.65 | 74.5 | 75.25 | 75.25 | -1.7 (-2.21%) | 9,875 |
| 21 Sep 2017 | INR | 77.55 | 79 | 75.1 | 76.95 | 76.95 | -0.6 (-0.77%) | 13,170 |
| 20 Sep 2017 | INR | 73.25 | 79.75 | 73.25 | 77.55 | 77.55 | +0.45 (+0.58%) | 10,712 |
| 19 Sep 2017 | INR | 82.75 | 82.75 | 76 | 77.1 | 77.1 | -1.75 (-2.22%) | 10,843 |
| 18 Sep 2017 | INR | 76 | 79.55 | 75.8 | 78.85 | 78.85 | +3.05 (+4.02%) | 25,953 |
| 15 Sep 2017 | INR | 75 | 75.8 | 73.35 | 75.8 | 75.8 | +3.6 (+4.99%) | 16,672 |
| 14 Sep 2017 | INR | 71.35 | 74.85 | 70.85 | 72.2 | 72.2 | -2.35 (-3.15%) | 12,281 |
| 13 Sep 2017 | INR | 78.95 | 78.95 | 71.35 | 74.55 | 74.55 | -2.1 (-2.74%) | 54,415 |
| 12 Sep 2017 | INR | 79.4 | 81 | 76.4 | 76.65 | 76.65 | -1.95 (-2.48%) | 38,361 |
| 11 Sep 2017 | INR | 82 | 82.95 | 77.1 | 78.6 | 78.6 | -1.55 (-1.93%) | 38,042 |
| 8 Sep 2017 | INR | 86 | 86 | 79.5 | 80.15 | 80.15 | -2.95 (-3.55%) | 47,660 |
| 7 Sep 2017 | INR | 85.5 | 86.85 | 82.1 | 83.1 | 83.1 | -1.25 (-1.48%) | 47,787 |
| 6 Sep 2017 | INR | 86 | 88.25 | 82.6 | 84.35 | 84.35 | -1.9 (-2.20%) | 174,462 |
| 5 Sep 2017 | INR | 78.05 | 86.25 | 78 | 86.25 | 86.25 | +7.8 (+9.94%) | 203,975 |
| 4 Sep 2017 | INR | 83.4 | 83.5 | 78 | 78.45 | 78.45 | -4.95 (-5.94%) | 80,496 |
| 1 Sep 2017 | INR | 87.65 | 88.7 | 81 | 83.4 | 83.4 | -5.3 (-5.98%) | 197,766 |
| 31 Aug 2017 | INR | 94.6 | 97.8 | 88.1 | 88.7 | 88.7 | -3.7 (-4.00%) | 628,669 |
| 30 Aug 2017 | INR | 81 | 93.05 | 81 | 92.4 | 92.4 | +14.85 (+19.15%) | 952,523 |
| 29 Aug 2017 | INR | 72 | 80.4 | 70.45 | 77.55 | 77.55 | +7.2 (+10.23%) | 624,008 |
| 28 Aug 2017 | INR | 59 | 70.35 | 59 | 70.35 | 70.35 | +11.7 (+19.95%) | 97,180 |
| 24 Aug 2017 | INR | 57.2 | 59.4 | 57.1 | 58.65 | 58.65 | +1.3 (+2.27%) | 5,214 |
| 23 Aug 2017 | INR | 60.5 | 61 | 57 | 57.35 | 57.35 | -0.45 (-0.78%) | 6,992 |
| 22 Aug 2017 | INR | 58.5 | 60.55 | 57.25 | 57.8 | 57.8 | -1.5 (-2.53%) | 1,601 |
| 21 Aug 2017 | INR | 58.9 | 61.5 | 58 | 59.3 | 59.3 | +1.55 (+2.68%) | 2,067 |
| 18 Aug 2017 | INR | 59 | 59.95 | 55.2 | 57.75 | 57.75 | -1.55 (-2.61%) | 6,857 |
| 17 Aug 2017 | INR | 58.35 | 63.3 | 58.15 | 59.3 | 59.3 | +1.25 (+2.15%) | 12,221 |
| 16 Aug 2017 | INR | 58.35 | 58.35 | 57.1 | 58.05 | 58.05 | -0.25 (-0.43%) | 2,305 |
