| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 75.8 | 75.8 | 73.35 | 74.2 | 74.2 | +0.05 (+0.07%) | 3,839,264 |
| 27 Sep 2017 | INR | 73.3 | 75.4 | 73.3 | 74.15 | 74.15 | +1.7 (+2.35%) | 4,238,985 |
| 26 Sep 2017 | INR | 77 | 77.15 | 71.15 | 72.45 | 72.45 | -4.95 (-6.40%) | 5,270,905 |
| 25 Sep 2017 | INR | 82.8 | 82.8 | 76.9 | 77.4 | 77.4 | -4.95 (-6.01%) | 4,490,922 |
| 22 Sep 2017 | INR | 85 | 85.3 | 80.9 | 82.35 | 82.35 | -3.4 (-3.97%) | 2,304,748 |
| 21 Sep 2017 | INR | 87.4 | 88.1 | 85.1 | 85.75 | 85.75 | -1.25 (-1.44%) | 1,672,525 |
| 20 Sep 2017 | INR | 89.45 | 90.3 | 86.1 | 87 | 87 | -1.9 (-2.14%) | 2,496,312 |
| 19 Sep 2017 | INR | 90.8 | 92.8 | 87.8 | 88.9 | 88.9 | -2.1 (-2.31%) | 3,820,868 |
| 18 Sep 2017 | INR | 91.9 | 94.05 | 89.2 | 91 | 91 | -0.5 (-0.55%) | 5,912,622 |
| 15 Sep 2017 | INR | 95 | 95 | 90.7 | 91.5 | 91.5 | -4.05 (-4.24%) | 3,148,121 |
| 14 Sep 2017 | INR | 99 | 100 | 95.2 | 95.55 | 95.55 | -3.3 (-3.34%) | 2,623,122 |
| 13 Sep 2017 | INR | 99.3 | 101.35 | 97.55 | 98.85 | 98.85 | -0.15 (-0.15%) | 2,402,088 |
| 12 Sep 2017 | INR | 103.45 | 104 | 98.9 | 99 | 99 | -3.85 (-3.74%) | 4,536,102 |
| 11 Sep 2017 | INR | 101.9 | 103.7 | 100 | 102.85 | 102.85 | +3.75 (+3.78%) | 6,910,649 |
| 8 Sep 2017 | INR | 102.85 | 103.25 | 98.9 | 99.1 | 99.1 | -2.45 (-2.41%) | 5,591,328 |
| 7 Sep 2017 | INR | 99 | 102.8 | 99 | 101.55 | 101.55 | +2.75 (+2.78%) | 5,058,477 |
| 6 Sep 2017 | INR | 101.8 | 103.25 | 98.25 | 98.8 | 98.8 | -1.8 (-1.79%) | 6,437,362 |
| 5 Sep 2017 | INR | 97 | 101.65 | 97 | 100.6 | 100.6 | +4.7 (+4.90%) | 6,671,968 |
| 4 Sep 2017 | INR | 95.85 | 99.9 | 94 | 95.9 | 95.9 | +0.55 (+0.58%) | 9,638,003 |
| 1 Sep 2017 | INR | 88.3 | 97.3 | 88.25 | 95.35 | 95.35 | +7.2 (+8.17%) | 11,905,341 |
| 31 Aug 2017 | INR | 86 | 89.9 | 85.3 | 88.15 | 88.15 | +4.2 (+5.00%) | 5,837,249 |
| 30 Aug 2017 | INR | 79.5 | 85.65 | 78.15 | 83.95 | 83.95 | +6 (+7.70%) | 5,486,323 |
| 29 Aug 2017 | INR | 79.1 | 81.45 | 77.15 | 77.95 | 77.95 | -2.35 (-2.93%) | 2,642,115 |
| 28 Aug 2017 | INR | 73.75 | 82.75 | 73.65 | 80.3 | 80.3 | +6.75 (+9.18%) | 5,472,238 |
| 24 Aug 2017 | INR | 73.8 | 75 | 73.25 | 73.55 | 73.55 | -0.25 (-0.34%) | 509,608 |
| 23 Aug 2017 | INR | 73.5 | 74.4 | 73.25 | 73.8 | 73.8 | +0.5 (+0.68%) | 466,294 |
| 22 Aug 2017 | INR | 74.05 | 74.75 | 72.65 | 73.3 | 73.3 | -0.55 (-0.74%) | 507,546 |
| 21 Aug 2017 | INR | 75.5 | 75.95 | 73.6 | 73.85 | 73.85 | -0.6 (-0.81%) | 672,531 |
| 18 Aug 2017 | INR | 72.55 | 75.2 | 70.6 | 74.45 | 74.45 | +2.4 (+3.33%) | 1,619,285 |
| 17 Aug 2017 | INR | 74.65 | 77 | 70.6 | 72.05 | 72.05 | -2.6 (-3.48%) | 952,491 |
