| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 80.2 | 80.2 | 77.25 | 77.65 | 77.65 | -1.3 (-1.65%) | 268,669 |
| 25 Sep 2017 | INR | 80 | 80.85 | 75.8 | 78.95 | 78.95 | -0.15 (-0.19%) | 486,974 |
| 22 Sep 2017 | INR | 82 | 82.15 | 78.7 | 79.1 | 79.1 | -2.95 (-3.60%) | 202,509 |
| 21 Sep 2017 | INR | 81.5 | 82.4 | 80.2 | 82.05 | 82.05 | +0.7 (+0.86%) | 301,728 |
| 20 Sep 2017 | INR | 82.6 | 83.55 | 80.85 | 81.35 | 81.35 | -0.45 (-0.55%) | 538,668 |
| 19 Sep 2017 | INR | 82 | 84.2 | 81.7 | 81.8 | 81.8 | -0.6 (-0.73%) | 174,232 |
| 18 Sep 2017 | INR | 84 | 84.45 | 82 | 82.4 | 82.4 | -1 (-1.20%) | 1,751,975 |
| 15 Sep 2017 | INR | 86 | 86 | 83 | 83.4 | 83.4 | -1.7 (-2.00%) | 181,407 |
| 14 Sep 2017 | INR | 87 | 87.2 | 84.4 | 85.1 | 85.1 | -0.35 (-0.41%) | 409,735 |
| 13 Sep 2017 | INR | 85.55 | 86.7 | 85.2 | 85.45 | 85.45 | +0.1 (+0.12%) | 136,821 |
| 12 Sep 2017 | INR | 87.7 | 87.7 | 84.95 | 85.35 | 85.35 | -1.8 (-2.07%) | 181,824 |
| 11 Sep 2017 | INR | 88.25 | 88.5 | 86.8 | 87.15 | 87.15 | +0.05 (+0.06%) | 139,490 |
| 8 Sep 2017 | INR | 89.4 | 90.15 | 86.8 | 87.1 | 87.1 | -1.35 (-1.53%) | 323,584 |
| 7 Sep 2017 | INR | 88 | 89.4 | 86.35 | 88.45 | 88.45 | +0.9 (+1.03%) | 335,292 |
| 6 Sep 2017 | INR | 86.3 | 88.45 | 85.55 | 87.55 | 87.55 | +2.2 (+2.58%) | 511,098 |
| 5 Sep 2017 | INR | 80.95 | 86.5 | 80.9 | 85.35 | 85.35 | +4.35 (+5.37%) | 462,557 |
| 4 Sep 2017 | INR | 81.95 | 81.95 | 80 | 81 | 81 | -0.65 (-0.80%) | 73,061 |
| 1 Sep 2017 | INR | 80.4 | 82 | 79.85 | 81.65 | 81.65 | +1.4 (+1.74%) | 280,675 |
| 31 Aug 2017 | INR | 79.95 | 80.8 | 79.2 | 80.25 | 80.25 | +0.65 (+0.82%) | 106,900 |
| 30 Aug 2017 | INR | 80.95 | 80.95 | 78.6 | 79.6 | 79.6 | +1.2 (+1.53%) | 62,915 |
| 29 Aug 2017 | INR | 79 | 80.5 | 78.15 | 78.4 | 78.4 | -1.4 (-1.75%) | 173,079 |
| 28 Aug 2017 | INR | 79.95 | 80.25 | 79.5 | 79.8 | 79.8 | +0.1 (+0.13%) | 94,211 |
| 24 Aug 2017 | INR | 78.05 | 80.75 | 78.05 | 79.7 | 79.7 | -0.6 (-0.75%) | 199,007 |
| 23 Aug 2017 | INR | 79.95 | 81.7 | 78.85 | 80.3 | 80.3 | +1.45 (+1.84%) | 344,142 |
| 22 Aug 2017 | INR | 80.05 | 82.05 | 77.8 | 78.85 | 78.85 | -2.4 (-2.95%) | 416,316 |
| 21 Aug 2017 | INR | 83.75 | 84 | 80.8 | 81.25 | 81.25 | -0.3 (-0.37%) | 231,797 |
| 18 Aug 2017 | INR | 80.5 | 82.85 | 78.5 | 81.55 | 81.55 | +1.25 (+1.56%) | 160,896 |
| 17 Aug 2017 | INR | 80.4 | 81.3 | 80.05 | 80.3 | 80.3 | -0.9 (-1.11%) | 106,476 |
| 16 Aug 2017 | INR | 81.65 | 82.3 | 80.2 | 81.2 | 81.2 | +0.15 (+0.19%) | 180,461 |
| 14 Aug 2017 | INR | 80.55 | 82 | 78.35 | 81.05 | 81.05 | +5.5 (+7.28%) | 552,837 |
