| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 150.3 | 158 | 147 | 148.8 | 148.8 | -1.5 (-1.00%) | 59,037 |
| 26 Sep 2017 | INR | 148.95 | 152.05 | 146.45 | 150.3 | 150.3 | +3.35 (+2.28%) | 44,532 |
| 25 Sep 2017 | INR | 153 | 153.35 | 143.6 | 146.95 | 146.95 | -5.85 (-3.83%) | 46,597 |
| 22 Sep 2017 | INR | 163.8 | 163.8 | 151.6 | 152.8 | 152.8 | -10.3 (-6.32%) | 48,603 |
| 21 Sep 2017 | INR | 162.75 | 166.8 | 158.1 | 163.1 | 163.1 | +0.3 (+0.18%) | 48,110 |
| 20 Sep 2017 | INR | 166.2 | 173.7 | 161.05 | 162.8 | 162.8 | -1.85 (-1.12%) | 170,194 |
| 19 Sep 2017 | INR | 155 | 167.5 | 155 | 164.65 | 164.65 | +10 (+6.47%) | 294,905 |
| 18 Sep 2017 | INR | 151.9 | 158.75 | 150.65 | 154.65 | 154.65 | +5.15 (+3.44%) | 71,271 |
| 15 Sep 2017 | INR | 154.7 | 154.7 | 148.35 | 149.5 | 149.5 | -4.9 (-3.17%) | 33,722 |
| 14 Sep 2017 | INR | 153.9 | 156.45 | 152.4 | 154.4 | 154.4 | +2.05 (+1.35%) | 42,679 |
| 13 Sep 2017 | INR | 157.25 | 157.25 | 152 | 152.35 | 152.35 | -5.15 (-3.27%) | 20,368 |
| 12 Sep 2017 | INR | 158.7 | 160 | 155.8 | 157.5 | 157.5 | +2.15 (+1.38%) | 71,733 |
| 11 Sep 2017 | INR | 151.95 | 156.95 | 151.35 | 155.35 | 155.35 | +4.25 (+2.81%) | 55,253 |
| 8 Sep 2017 | INR | 156.25 | 156.25 | 149 | 151.1 | 151.1 | -3 (-1.95%) | 27,446 |
| 7 Sep 2017 | INR | 153.75 | 157 | 152.5 | 154.1 | 154.1 | +1.4 (+0.92%) | 21,941 |
| 6 Sep 2017 | INR | 153.5 | 155 | 151.6 | 152.7 | 152.7 | -2.15 (-1.39%) | 21,624 |
| 5 Sep 2017 | INR | 151 | 156.05 | 151 | 154.85 | 154.85 | +2.9 (+1.91%) | 32,361 |
| 4 Sep 2017 | INR | 158 | 158 | 150.7 | 151.95 | 151.95 | -5.95 (-3.77%) | 42,808 |
| 1 Sep 2017 | INR | 154.85 | 163.45 | 152.05 | 157.9 | 157.9 | +3.9 (+2.53%) | 156,704 |
| 31 Aug 2017 | INR | 144 | 159 | 140.5 | 154 | 154 | +12.45 (+8.80%) | 256,162 |
| 30 Aug 2017 | INR | 138.9 | 143 | 138 | 141.55 | 141.55 | +3.1 (+2.24%) | 33,455 |
| 29 Aug 2017 | INR | 140.6 | 142.4 | 137.5 | 138.45 | 138.45 | -1.2 (-0.86%) | 36,547 |
| 28 Aug 2017 | INR | 139.05 | 142.9 | 138.75 | 139.65 | 139.65 | -0.15 (-0.11%) | 26,026 |
| 24 Aug 2017 | INR | 139.95 | 142.05 | 139 | 139.8 | 139.8 | -0.15 (-0.11%) | 21,013 |
| 23 Aug 2017 | INR | 142.15 | 143.35 | 138.6 | 139.95 | 139.95 | -2.2 (-1.55%) | 33,591 |
| 22 Aug 2017 | INR | 143 | 145.05 | 140.3 | 142.15 | 142.15 | -1.75 (-1.22%) | 23,943 |
| 21 Aug 2017 | INR | 145.6 | 148.85 | 143.5 | 143.9 | 143.9 | -1.7 (-1.17%) | 24,540 |
| 18 Aug 2017 | INR | 149.05 | 149.7 | 144.15 | 145.6 | 145.6 | -5.1 (-3.38%) | 44,354 |
| 17 Aug 2017 | INR | 144.9 | 152 | 143 | 150.7 | 150.7 | +7.2 (+5.02%) | 72,076 |
| 16 Aug 2017 | INR | 143.95 | 147 | 141 | 143.5 | 143.5 | +3.65 (+2.61%) | 40,055 |
