| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | INR | 155 | 156.35 | 153.5 | 154.1 | 154.1 | -0.3 (-0.19%) | 73,385 |
| 9 Oct 2017 | INR | 154.55 | 156.75 | 153.65 | 154.4 | 154.4 | +0.15 (+0.10%) | 101,354 |
| 6 Oct 2017 | INR | 153 | 155.45 | 152.75 | 154.25 | 154.25 | +2.1 (+1.38%) | 149,211 |
| 5 Oct 2017 | INR | 151 | 153.6 | 150.9 | 152.15 | 152.15 | +1.7 (+1.13%) | 114,502 |
| 4 Oct 2017 | INR | 150.75 | 153.65 | 150 | 150.45 | 150.45 | -1.4 (-0.92%) | 119,007 |
| 3 Oct 2017 | INR | 152.9 | 154.45 | 151.4 | 151.85 | 151.85 | -0.25 (-0.16%) | 106,775 |
| 29 Sep 2017 | INR | 152.5 | 154.6 | 151.7 | 152.1 | 152.1 | +0.05 (+0.03%) | 100,350 |
| 28 Sep 2017 | INR | 154 | 156.35 | 151 | 152.05 | 152.05 | -2.95 (-1.90%) | 283,240 |
| 27 Sep 2017 | INR | 157.55 | 158.1 | 154.6 | 155 | 155 | -1.4 (-0.90%) | 170,485 |
| 26 Sep 2017 | INR | 156 | 158.3 | 155.25 | 156.4 | 156.4 | +0.45 (+0.29%) | 158,915 |
| 25 Sep 2017 | INR | 154.8 | 158.8 | 151.75 | 155.95 | 155.95 | +0.55 (+0.35%) | 348,491 |
| 22 Sep 2017 | INR | 158.4 | 158.4 | 154.8 | 155.4 | 155.4 | -3.3 (-2.08%) | 763,901 |
| 21 Sep 2017 | INR | 162.55 | 163.25 | 157.9 | 158.7 | 158.7 | -3.25 (-2.01%) | 214,091 |
| 20 Sep 2017 | INR | 163.9 | 164.8 | 161.6 | 161.95 | 161.95 | -0.95 (-0.58%) | 187,764 |
| 19 Sep 2017 | INR | 161.5 | 165.4 | 160.5 | 162.9 | 162.9 | +1.5 (+0.93%) | 362,943 |
| 18 Sep 2017 | INR | 163 | 164.35 | 160.5 | 161.4 | 161.4 | -0.55 (-0.34%) | 150,967 |
| 15 Sep 2017 | INR | 163.3 | 164.9 | 161.35 | 161.95 | 161.95 | -2.5 (-1.52%) | 208,143 |
| 14 Sep 2017 | INR | 167.95 | 168.95 | 164.05 | 164.45 | 164.45 | -2.2 (-1.32%) | 271,005 |
| 13 Sep 2017 | INR | 169.2 | 172.25 | 166 | 166.65 | 166.65 | -4.15 (-2.43%) | 218,607 |
| 12 Sep 2017 | INR | 172.6 | 173.45 | 168.3 | 170.8 | 170.8 | -1.45 (-0.84%) | 356,677 |
| 11 Sep 2017 | INR | 173 | 175.4 | 171.6 | 172.25 | 172.25 | +0.1 (+0.06%) | 144,551 |
| 8 Sep 2017 | INR | 177.1 | 178 | 171.1 | 172.15 | 172.15 | -1.4 (-0.81%) | 394,501 |
| 7 Sep 2017 | INR | 182.1 | 183.5 | 172.35 | 173.55 | 173.55 | -5.7 (-3.18%) | 949,482 |
| 6 Sep 2017 | INR | 172.7 | 180.8 | 169.6 | 179.25 | 179.25 | +6.65 (+3.85%) | 572,601 |
| 5 Sep 2017 | INR | 169.55 | 174.4 | 169.55 | 172.6 | 172.6 | +3.05 (+1.80%) | 141,327 |
| 4 Sep 2017 | INR | 172.9 | 173.7 | 166.6 | 169.55 | 169.55 | -3.1 (-1.80%) | 225,118 |
| 1 Sep 2017 | INR | 176 | 177.75 | 171.6 | 172.65 | 172.65 | -2.45 (-1.40%) | 194,006 |
| 31 Aug 2017 | INR | 168.95 | 175.9 | 166.75 | 175.1 | 175.1 | +6.55 (+3.89%) | 710,459 |
| 30 Aug 2017 | INR | 160.95 | 169.6 | 160.95 | 168.55 | 168.55 | +8.9 (+5.57%) | 337,199 |
| 29 Aug 2017 | INR | 158.4 | 161.8 | 158.4 | 159.65 | 159.65 | -0.4 (-0.25%) | 81,940 |
