| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 136.95 | 141 | 130.5 | 134.8 | 134.8 | +0.45 (+0.33%) | 106,687 |
| 26 Sep 2017 | INR | 125 | 135.25 | 122.55 | 134.35 | 134.35 | +5.5 (+4.27%) | 110,813 |
| 25 Sep 2017 | INR | 130.1 | 133.95 | 128.85 | 128.85 | 128.85 | -6.75 (-4.98%) | 25,065 |
| 22 Sep 2017 | INR | 148.9 | 149.8 | 135.6 | 135.6 | 135.6 | -7.1 (-4.98%) | 212,141 |
| 21 Sep 2017 | INR | 131 | 142.7 | 130.45 | 142.7 | 142.7 | +6.75 (+4.97%) | 327,773 |
| 20 Sep 2017 | INR | 141 | 141 | 135.95 | 135.95 | 135.95 | -7.15 (-5.00%) | 25,882 |
| 19 Sep 2017 | INR | 146.1 | 150.55 | 143.1 | 143.1 | 143.1 | -7.5 (-4.98%) | 112,536 |
| 18 Sep 2017 | INR | 159.1 | 164.8 | 150.6 | 150.6 | 150.6 | -7.9 (-4.98%) | 89,607 |
| 15 Sep 2017 | INR | 168.4 | 169.8 | 157.8 | 158.5 | 158.5 | -7.6 (-4.58%) | 127,338 |
| 14 Sep 2017 | INR | 158 | 166.1 | 151.55 | 166.1 | 166.1 | +7.9 (+4.99%) | 268,534 |
| 13 Sep 2017 | INR | 158.2 | 173.4 | 158.2 | 158.2 | 158.2 | -8.3 (-4.98%) | 342,517 |
| 12 Sep 2017 | INR | 166.5 | 174.4 | 166.5 | 166.5 | 166.5 | -8.75 (-4.99%) | 218,280 |
| 11 Sep 2017 | INR | 185 | 188.85 | 175.25 | 175.25 | 175.25 | -9.2 (-4.99%) | 26,428 |
| 8 Sep 2017 | INR | 198 | 199.75 | 180.75 | 184.45 | 184.45 | -5.8 (-3.05%) | 714,501 |
| 7 Sep 2017 | INR | 187.5 | 190.25 | 187.45 | 190.25 | 190.25 | +9.05 (+4.99%) | 121,344 |
| 6 Sep 2017 | INR | 178.9 | 181.2 | 175.7 | 181.2 | 181.2 | +8.6 (+4.98%) | 217,005 |
| 5 Sep 2017 | INR | 163 | 172.6 | 160.55 | 172.6 | 172.6 | +8.2 (+4.99%) | 866,490 |
| 4 Sep 2017 | INR | 164.4 | 164.4 | 164.4 | 164.4 | 164.4 | +7.8 (+4.98%) | 171,112 |
| 1 Sep 2017 | INR | 156.6 | 156.6 | 156.6 | 156.6 | 156.6 | +7.45 (+4.99%) | 40,042 |
| 31 Aug 2017 | INR | 149.15 | 149.15 | 140.1 | 149.15 | 149.15 | +7.1 (+5.00%) | 562,830 |
| 30 Aug 2017 | INR | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | +6.75 (+4.99%) | 34,454 |
| 29 Aug 2017 | INR | 130 | 135.3 | 130 | 135.3 | 135.3 | +12.3 (+10.00%) | 75,356 |
| 28 Aug 2017 | INR | 116.9 | 123 | 115 | 123 | 123 | +11.15 (+9.97%) | 185,821 |
| 24 Aug 2017 | INR | 111.85 | 111.85 | 107.5 | 111.85 | 111.85 | +10.15 (+9.98%) | 204,848 |
| 23 Aug 2017 | INR | 89 | 101.7 | 88.8 | 101.7 | 101.7 | +16.95 (+20%) | 1,282,500 |
| 22 Aug 2017 | INR | 77 | 87.5 | 71.8 | 84.75 | 84.75 | +9.25 (+12.25%) | 353,183 |
| 21 Aug 2017 | INR | 72 | 77.5 | 72 | 75.5 | 75.5 | +4.35 (+6.11%) | 120,939 |
| 18 Aug 2017 | INR | 69.8 | 71.9 | 69.8 | 71.15 | 71.15 | +0.1 (+0.14%) | 15,885 |
| 17 Aug 2017 | INR | 69.25 | 72.25 | 69.25 | 71.05 | 71.05 | +1.5 (+2.16%) | 11,299 |
| 16 Aug 2017 | INR | 72.5 | 72.5 | 69.1 | 69.55 | 69.55 | -0.8 (-1.14%) | 5,996 |
