| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 69.95 | 79.7 | 69.95 | 78.1 | 78.1 | +8 (+11.41%) | 766,766 |
| 25 Sep 2017 | INR | 76.5 | 76.5 | 68 | 70.1 | 70.1 | -3.85 (-5.21%) | 100,673 |
| 22 Sep 2017 | INR | 78 | 78 | 73 | 73.95 | 73.95 | -4.65 (-5.92%) | 508,195 |
| 21 Sep 2017 | INR | 79 | 80.7 | 73.55 | 78.6 | 78.6 | -1.05 (-1.32%) | 117,172 |
| 20 Sep 2017 | INR | 79.6 | 81.4 | 78 | 79.65 | 79.65 | -1.1 (-1.36%) | 128,575 |
| 19 Sep 2017 | INR | 79.9 | 82.25 | 78.25 | 80.75 | 80.75 | +1.1 (+1.38%) | 118,851 |
| 18 Sep 2017 | INR | 81 | 81.95 | 79.05 | 79.65 | 79.65 | -0.7 (-0.87%) | 93,282 |
| 15 Sep 2017 | INR | 81.1 | 82.7 | 80 | 80.35 | 80.35 | -1.2 (-1.47%) | 128,473 |
| 14 Sep 2017 | INR | 82 | 83.35 | 81.05 | 81.55 | 81.55 | +0.3 (+0.37%) | 130,096 |
| 13 Sep 2017 | INR | 80.5 | 85 | 80.1 | 81.25 | 81.25 | +0.95 (+1.18%) | 841,827 |
| 12 Sep 2017 | INR | 79 | 80.95 | 79 | 80.3 | 80.3 | +1.05 (+1.32%) | 182,412 |
| 11 Sep 2017 | INR | 79.2 | 82.2 | 78.9 | 79.25 | 79.25 | +0.05 (+0.06%) | 91,067 |
| 8 Sep 2017 | INR | 77 | 80 | 75.5 | 79.2 | 79.2 | +3.55 (+4.69%) | 185,092 |
| 7 Sep 2017 | INR | 76.5 | 76.5 | 75.2 | 75.65 | 75.65 | -0.25 (-0.33%) | 60,277 |
| 6 Sep 2017 | INR | 75.8 | 76.7 | 73.55 | 75.9 | 75.9 | 0.0 (0.0%) | 44,149 |
| 5 Sep 2017 | INR | 76 | 77.95 | 75.45 | 75.9 | 75.9 | +0.05 (+0.07%) | 35,456 |
| 4 Sep 2017 | INR | 78.5 | 78.9 | 75.25 | 75.85 | 75.85 | -2.85 (-3.62%) | 105,639 |
| 1 Sep 2017 | INR | 78.5 | 79.8 | 77.25 | 78.7 | 78.7 | +0.25 (+0.32%) | 105,015 |
| 31 Aug 2017 | INR | 79.6 | 80.7 | 78.25 | 78.45 | 78.45 | -1.15 (-1.44%) | 82,336 |
| 30 Aug 2017 | INR | 80.4 | 80.8 | 79.5 | 79.6 | 79.6 | +0.55 (+0.70%) | 104,709 |
| 29 Aug 2017 | INR | 80.15 | 81.3 | 78 | 79.05 | 79.05 | -2.2 (-2.71%) | 128,395 |
| 28 Aug 2017 | INR | 81.65 | 82.4 | 80.2 | 81.25 | 81.25 | +1.1 (+1.37%) | 161,428 |
| 24 Aug 2017 | INR | 75.25 | 82.85 | 75 | 80.15 | 80.15 | +5.05 (+6.72%) | 920,215 |
| 23 Aug 2017 | INR | 75.2 | 77 | 74.4 | 75.1 | 75.1 | +0.85 (+1.14%) | 132,812 |
| 22 Aug 2017 | INR | 76.4 | 76.65 | 71.6 | 74.25 | 74.25 | -1.6 (-2.11%) | 200,120 |
| 21 Aug 2017 | INR | 76.8 | 79 | 74.2 | 75.85 | 75.85 | -0.05 (-0.07%) | 305,606 |
| 18 Aug 2017 | INR | 76.5 | 78.5 | 75.05 | 75.9 | 75.9 | -1.4 (-1.81%) | 352,083 |
| 17 Aug 2017 | INR | 72.2 | 81.8 | 72.2 | 77.3 | 77.3 | +5.4 (+7.51%) | 1,169,161 |
| 16 Aug 2017 | INR | 66.4 | 72.55 | 66 | 71.9 | 71.9 | +6 (+9.10%) | 686,525 |
| 14 Aug 2017 | INR | 66.4 | 68 | 65 | 65.9 | 65.9 | +1.25 (+1.93%) | 474,173 |
