| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 140.1 | 141.4 | 135.1 | 135.7 | 135.7 | -3.15 (-2.27%) | 286,617 |
| 26 Sep 2017 | INR | 137 | 140.5 | 137 | 138.85 | 138.85 | +0.95 (+0.69%) | 457,807 |
| 25 Sep 2017 | INR | 144.95 | 147.45 | 137 | 137.9 | 137.9 | -8.95 (-6.09%) | 456,254 |
| 22 Sep 2017 | INR | 153 | 153 | 143.85 | 146.85 | 146.85 | -7.05 (-4.58%) | 1,218,300 |
| 21 Sep 2017 | INR | 152 | 155.7 | 149 | 153.9 | 153.9 | +2.05 (+1.35%) | 761,703 |
| 20 Sep 2017 | INR | 154.85 | 154.9 | 151.05 | 151.85 | 151.85 | -1.9 (-1.24%) | 319,310 |
| 19 Sep 2017 | INR | 151 | 156.4 | 148.55 | 153.75 | 153.75 | +2.8 (+1.85%) | 1,355,304 |
| 18 Sep 2017 | INR | 151 | 153.3 | 148.15 | 150.95 | 150.95 | +1.4 (+0.94%) | 835,641 |
| 15 Sep 2017 | INR | 146.8 | 150.4 | 146.3 | 149.55 | 149.55 | +2.15 (+1.46%) | 579,524 |
| 14 Sep 2017 | INR | 148.5 | 149.6 | 146.6 | 147.4 | 147.4 | -0.1 (-0.07%) | 335,286 |
| 13 Sep 2017 | INR | 146.5 | 151.4 | 146 | 147.5 | 147.5 | +1.15 (+0.79%) | 806,677 |
| 12 Sep 2017 | INR | 149.4 | 149.4 | 145.55 | 146.35 | 146.35 | -1.7 (-1.15%) | 441,005 |
| 11 Sep 2017 | INR | 149.9 | 149.9 | 147.1 | 148.05 | 148.05 | -0.05 (-0.03%) | 553,677 |
| 8 Sep 2017 | INR | 148 | 150.15 | 147.1 | 148.1 | 148.1 | +0.15 (+0.10%) | 544,863 |
| 7 Sep 2017 | INR | 151.4 | 151.5 | 147.55 | 147.95 | 147.95 | -2.1 (-1.40%) | 528,660 |
| 6 Sep 2017 | INR | 146.95 | 151 | 145.2 | 150.05 | 150.05 | +1.7 (+1.15%) | 1,819,140 |
| 5 Sep 2017 | INR | 150.5 | 152.5 | 147.3 | 148.35 | 148.35 | -1.35 (-0.90%) | 1,452,578 |
| 4 Sep 2017 | INR | 145.6 | 150.7 | 142.45 | 149.7 | 149.7 | +4.65 (+3.21%) | 1,212,553 |
| 1 Sep 2017 | INR | 147.1 | 148.5 | 144.25 | 145.05 | 145.05 | -0.95 (-0.65%) | 431,839 |
| 31 Aug 2017 | INR | 146.5 | 148.2 | 145.3 | 146 | 146 | -0.45 (-0.31%) | 853,142 |
| 30 Aug 2017 | INR | 149.25 | 151 | 145.5 | 146.45 | 146.45 | -1.35 (-0.91%) | 895,940 |
| 29 Aug 2017 | INR | 148 | 149.45 | 145.1 | 147.8 | 147.8 | -1.05 (-0.71%) | 651,782 |
| 28 Aug 2017 | INR | 150 | 151 | 147.5 | 148.85 | 148.85 | +4.9 (+3.40%) | 1,335,611 |
| 24 Aug 2017 | INR | 143 | 145.6 | 142.7 | 143.95 | 143.95 | -0.15 (-0.10%) | 531,347 |
| 23 Aug 2017 | INR | 142 | 146.7 | 142 | 144.1 | 144.1 | +2.6 (+1.84%) | 1,443,900 |
| 22 Aug 2017 | INR | 140.4 | 142.7 | 139.4 | 141.5 | 141.5 | +1.35 (+0.96%) | 672,047 |
| 21 Aug 2017 | INR | 141 | 141.5 | 139.1 | 140.15 | 140.15 | -0.15 (-0.11%) | 566,833 |
| 18 Aug 2017 | INR | 141 | 143.3 | 138.1 | 140.3 | 140.3 | -0.95 (-0.67%) | 714,529 |
| 17 Aug 2017 | INR | 138.35 | 144.4 | 138.35 | 141.25 | 141.25 | +0.8 (+0.57%) | 1,073,332 |
| 16 Aug 2017 | INR | 137 | 141.3 | 134 | 140.45 | 140.45 | +2.8 (+2.03%) | 976,057 |
