| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 168.1 | 169 | 161 | 163.95 | 163.95 | -2.6 (-1.56%) | 299,549 |
| 26 Sep 2017 | INR | 163.95 | 167.9 | 161.3 | 166.55 | 166.55 | +3.4 (+2.08%) | 185,684 |
| 25 Sep 2017 | INR | 170 | 172 | 160.05 | 163.15 | 163.15 | -5.75 (-3.40%) | 302,857 |
| 22 Sep 2017 | INR | 174.6 | 174.6 | 168.1 | 168.9 | 168.9 | -6.65 (-3.79%) | 288,115 |
| 21 Sep 2017 | INR | 179.8 | 181.05 | 172.8 | 175.55 | 175.55 | -2.25 (-1.27%) | 240,395 |
| 20 Sep 2017 | INR | 175.9 | 182.9 | 174.15 | 177.8 | 177.8 | +3.85 (+2.21%) | 929,152 |
| 19 Sep 2017 | INR | 173.9 | 178 | 170.8 | 173.95 | 173.95 | +1.55 (+0.90%) | 424,742 |
| 18 Sep 2017 | INR | 173.25 | 175.15 | 172 | 172.4 | 172.4 | +0.45 (+0.26%) | 192,884 |
| 15 Sep 2017 | INR | 173.1 | 175.5 | 170.5 | 171.95 | 171.95 | -1.6 (-0.92%) | 317,807 |
| 14 Sep 2017 | INR | 170.7 | 175 | 170.1 | 173.55 | 173.55 | +3.7 (+2.18%) | 356,078 |
| 13 Sep 2017 | INR | 172.85 | 173.7 | 169 | 169.85 | 169.85 | -1.9 (-1.11%) | 432,526 |
| 12 Sep 2017 | INR | 169.85 | 174.45 | 169 | 171.75 | 171.75 | +3.4 (+2.02%) | 359,155 |
| 11 Sep 2017 | INR | 171.7 | 173.25 | 167 | 168.35 | 168.35 | -1.35 (-0.80%) | 288,454 |
| 8 Sep 2017 | INR | 177.95 | 178.35 | 168.55 | 169.7 | 169.7 | -7.3 (-4.12%) | 471,509 |
| 7 Sep 2017 | INR | 179.5 | 182.5 | 176.4 | 177 | 177 | -1.15 (-0.65%) | 376,316 |
| 6 Sep 2017 | INR | 180.95 | 183.9 | 177.5 | 178.15 | 178.15 | -3.5 (-1.93%) | 462,249 |
| 5 Sep 2017 | INR | 176.9 | 183.4 | 173.8 | 181.65 | 181.65 | +5.5 (+3.12%) | 897,501 |
| 4 Sep 2017 | INR | 172.8 | 178.9 | 172.8 | 176.15 | 176.15 | +3.9 (+2.26%) | 799,196 |
| 1 Sep 2017 | INR | 168.95 | 174.3 | 168.95 | 172.25 | 172.25 | +3.8 (+2.26%) | 714,587 |
| 31 Aug 2017 | INR | 165.05 | 169.8 | 164.5 | 168.45 | 168.45 | +3.7 (+2.25%) | 543,248 |
| 30 Aug 2017 | INR | 167.9 | 169.7 | 164 | 164.75 | 164.75 | -0.4 (-0.24%) | 267,480 |
| 29 Aug 2017 | INR | 162.25 | 173.2 | 161.2 | 165.15 | 165.15 | +3.15 (+1.94%) | 1,007,876 |
| 28 Aug 2017 | INR | 167.45 | 167.45 | 161 | 162 | 162 | -6.1 (-3.63%) | 465,552 |
| 24 Aug 2017 | INR | 163.9 | 170.45 | 162.55 | 168.1 | 168.1 | +5.65 (+3.48%) | 513,082 |
| 23 Aug 2017 | INR | 160.5 | 164.45 | 160 | 162.45 | 162.45 | +2.1 (+1.31%) | 211,915 |
| 22 Aug 2017 | INR | 162.65 | 166 | 159.05 | 160.35 | 160.35 | -1.15 (-0.71%) | 206,932 |
| 21 Aug 2017 | INR | 163.85 | 165.5 | 160.2 | 161.5 | 161.5 | -2.35 (-1.43%) | 130,586 |
| 18 Aug 2017 | INR | 164.8 | 166.8 | 163.25 | 163.85 | 163.85 | -2.55 (-1.53%) | 120,892 |
| 17 Aug 2017 | INR | 163.35 | 167.3 | 163.35 | 166.4 | 166.4 | +4.25 (+2.62%) | 200,855 |
| 16 Aug 2017 | INR | 169.1 | 169.9 | 161.1 | 162.15 | 162.15 | -5.45 (-3.25%) | 586,782 |
