| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 75 | 77.2 | 74.2 | 76.15 | 76.15 | +1.8 (+2.42%) | 3,852,660 |
| 27 Sep 2017 | INR | 76.45 | 77 | 73.8 | 74.35 | 74.35 | -2.05 (-2.68%) | 2,135,256 |
| 26 Sep 2017 | INR | 76.3 | 77.7 | 75.95 | 76.4 | 76.4 | -0.3 (-0.39%) | 1,256,978 |
| 25 Sep 2017 | INR | 75.55 | 77 | 73.65 | 76.7 | 76.7 | +2.1 (+2.82%) | 4,817,468 |
| 22 Sep 2017 | INR | 76 | 77.45 | 73.8 | 74.6 | 74.6 | -2 (-2.61%) | 3,217,858 |
| 21 Sep 2017 | INR | 77.45 | 77.45 | 76.2 | 76.6 | 76.6 | -0.4 (-0.52%) | 1,162,263 |
| 20 Sep 2017 | INR | 77.6 | 77.95 | 76.7 | 77 | 77 | -0.65 (-0.84%) | 1,187,064 |
| 19 Sep 2017 | INR | 78 | 78.4 | 77.5 | 77.65 | 77.65 | 0.0 (0.0%) | 1,132,186 |
| 18 Sep 2017 | INR | 78.9 | 79.15 | 77.4 | 77.65 | 77.65 | +0.35 (+0.45%) | 1,252,237 |
| 15 Sep 2017 | INR | 78.25 | 78.85 | 76.85 | 77.3 | 77.3 | -1.35 (-1.72%) | 3,728,705 |
| 14 Sep 2017 | INR | 79.5 | 79.95 | 78.2 | 78.65 | 78.65 | -0.4 (-0.51%) | 1,964,950 |
| 13 Sep 2017 | INR | 78.5 | 80.15 | 78.15 | 79.05 | 79.05 | +0.8 (+1.02%) | 2,218,956 |
| 12 Sep 2017 | INR | 77.65 | 79.2 | 77.65 | 78.25 | 78.25 | +1.1 (+1.43%) | 2,210,447 |
| 11 Sep 2017 | INR | 78 | 78.3 | 75.55 | 77.15 | 77.15 | +1.6 (+2.12%) | 3,478,513 |
| 8 Sep 2017 | INR | 79.3 | 79.85 | 75 | 75.55 | 75.55 | -3.5 (-4.43%) | 3,595,698 |
| 7 Sep 2017 | INR | 80.4 | 81.8 | 78.4 | 79.05 | 79.05 | -2.1 (-2.59%) | 2,420,072 |
| 6 Sep 2017 | INR | 80.85 | 82.2 | 79.95 | 81.15 | 81.15 | +0.35 (+0.43%) | 1,691,425 |
| 5 Sep 2017 | INR | 80.75 | 81.4 | 79.7 | 80.8 | 80.8 | +0.7 (+0.87%) | 1,381,985 |
| 4 Sep 2017 | INR | 81.4 | 82.45 | 79.3 | 80.1 | 80.1 | -1.25 (-1.54%) | 2,827,762 |
| 1 Sep 2017 | INR | 79.15 | 81.55 | 79.15 | 81.35 | 81.35 | +1.85 (+2.33%) | 2,819,334 |
| 31 Aug 2017 | INR | 80.5 | 81 | 78.85 | 79.5 | 79.5 | -0.75 (-0.93%) | 4,826,310 |
| 30 Aug 2017 | INR | 79.3 | 80.65 | 79.2 | 80.25 | 80.25 | +1.05 (+1.33%) | 1,576,765 |
| 29 Aug 2017 | INR | 79.1 | 79.7 | 78.1 | 79.2 | 79.2 | +0.95 (+1.21%) | 2,845,573 |
| 28 Aug 2017 | INR | 80.8 | 80.8 | 77.05 | 78.25 | 78.25 | -1.3 (-1.63%) | 3,378,128 |
| 24 Aug 2017 | INR | 80.8 | 81.1 | 79 | 79.55 | 79.55 | -0.75 (-0.93%) | 1,491,471 |
| 23 Aug 2017 | INR | 79.7 | 81.15 | 79 | 80.3 | 80.3 | +0.9 (+1.13%) | 3,960,840 |
| 22 Aug 2017 | INR | 77.5 | 80 | 75.55 | 79.4 | 79.4 | +3.15 (+4.13%) | 5,235,294 |
| 21 Aug 2017 | INR | 78.2 | 79.35 | 75.75 | 76.25 | 76.25 | -1.9 (-2.43%) | 3,839,274 |
| 18 Aug 2017 | INR | 74.05 | 78.8 | 72.35 | 78.15 | 78.15 | +4.15 (+5.61%) | 14,185,432 |
| 17 Aug 2017 | INR | 72.9 | 74.35 | 72.25 | 74 | 74 | +1.9 (+2.64%) | 2,749,718 |
