| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 176 | 178.8 | 167.2 | 168.7 | 168.7 | -6.05 (-3.46%) | 39,313 |
| 26 Sep 2017 | INR | 173.95 | 179.8 | 173.6 | 174.75 | 174.75 | -1.3 (-0.74%) | 26,767 |
| 25 Sep 2017 | INR | 181 | 181.35 | 173.1 | 176.05 | 176.05 | -5.45 (-3.00%) | 51,333 |
| 22 Sep 2017 | INR | 180.7 | 187.15 | 179.05 | 181.5 | 181.5 | -2.15 (-1.17%) | 61,409 |
| 21 Sep 2017 | INR | 182.9 | 187 | 175.05 | 183.65 | 183.65 | +2.4 (+1.32%) | 54,900 |
| 20 Sep 2017 | INR | 190.3 | 190.35 | 180.3 | 181.25 | 181.25 | -7.2 (-3.82%) | 89,747 |
| 19 Sep 2017 | INR | 188.05 | 192.4 | 187 | 188.45 | 188.45 | +0.9 (+0.48%) | 47,798 |
| 18 Sep 2017 | INR | 189.05 | 192.9 | 186 | 187.55 | 187.55 | -0.6 (-0.32%) | 68,902 |
| 15 Sep 2017 | INR | 190 | 190.85 | 182.3 | 188.15 | 188.15 | -2.8 (-1.47%) | 63,649 |
| 14 Sep 2017 | INR | 195.05 | 199.7 | 189.25 | 190.95 | 190.95 | -2.5 (-1.29%) | 80,677 |
| 13 Sep 2017 | INR | 205.35 | 205.35 | 191 | 193.45 | 193.45 | -2.15 (-1.10%) | 296,306 |
| 12 Sep 2017 | INR | 192 | 195.6 | 189 | 195.6 | 195.6 | +9.3 (+4.99%) | 317,956 |
| 11 Sep 2017 | INR | 176.55 | 186.3 | 176.55 | 186.3 | 186.3 | +8.85 (+4.99%) | 318,912 |
| 8 Sep 2017 | INR | 178.45 | 181.45 | 175.15 | 177.45 | 177.45 | -1 (-0.56%) | 42,906 |
| 7 Sep 2017 | INR | 184.15 | 185.5 | 176.55 | 178.45 | 178.45 | -4.05 (-2.22%) | 76,841 |
| 6 Sep 2017 | INR | 184.8 | 188 | 181.5 | 182.5 | 182.5 | -3.15 (-1.70%) | 58,763 |
| 5 Sep 2017 | INR | 189.05 | 192.9 | 185.05 | 185.65 | 185.65 | -1.9 (-1.01%) | 72,076 |
| 4 Sep 2017 | INR | 193.1 | 196.5 | 185 | 187.55 | 187.55 | -5.2 (-2.70%) | 124,044 |
| 1 Sep 2017 | INR | 191.85 | 199.85 | 187.3 | 192.75 | 192.75 | +2.4 (+1.26%) | 242,857 |
| 31 Aug 2017 | INR | 201.9 | 201.95 | 187.1 | 190.35 | 190.35 | -5.3 (-2.71%) | 279,312 |
| 30 Aug 2017 | INR | 181 | 195.65 | 181 | 195.65 | 195.65 | +17.75 (+9.98%) | 623,315 |
| 29 Aug 2017 | INR | 170.15 | 181 | 170.15 | 177.9 | 177.9 | +8.2 (+4.83%) | 423,162 |
| 28 Aug 2017 | INR | 155 | 170.15 | 155 | 169.7 | 169.7 | +15 (+9.70%) | 555,190 |
| 24 Aug 2017 | INR | 157.3 | 157.9 | 153 | 154.7 | 154.7 | +2.35 (+1.54%) | 49,221 |
| 23 Aug 2017 | INR | 145 | 154 | 144.1 | 152.35 | 152.35 | +6 (+4.10%) | 46,545 |
| 22 Aug 2017 | INR | 148.9 | 155.95 | 146 | 146.35 | 146.35 | -7.6 (-4.94%) | 72,296 |
| 21 Aug 2017 | INR | 153.05 | 159.8 | 153.05 | 153.95 | 153.95 | +0.2 (+0.13%) | 69,251 |
| 18 Aug 2017 | INR | 158.3 | 160 | 152 | 153.75 | 153.75 | -4.5 (-2.84%) | 34,345 |
| 17 Aug 2017 | INR | 159.95 | 162 | 156.65 | 158.25 | 158.25 | +3.35 (+2.16%) | 60,799 |
| 16 Aug 2017 | INR | 146 | 157.9 | 143.95 | 154.9 | 154.9 | +9.35 (+6.42%) | 85,386 |
