| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 79.3 | 79.3 | 77.35 | 77.7 | 15.54 | -0.8 (-1.02%) | 58,130 |
| 26 Sep 2017 | INR | 79 | 79.3 | 77.4 | 78.5 | 15.7 | +0.5 (+0.64%) | 55,270 |
| 25 Sep 2017 | INR | 80.25 | 80.25 | 77.3 | 78 | 15.6 | -0.65 (-0.83%) | 98,725 |
| 22 Sep 2017 | INR | 80.5 | 80.5 | 78 | 78.65 | 15.73 | -1.5 (-1.87%) | 97,930 |
| 21 Sep 2017 | INR | 81.3 | 81.3 | 79.45 | 80.15 | 16.03 | +0.1 (+0.12%) | 161,745 |
| 20 Sep 2017 | INR | 80.3 | 81.85 | 79.85 | 80.05 | 16.01 | +0.05 (+0.06%) | 69,890 |
| 19 Sep 2017 | INR | 82.1 | 83 | 78.6 | 80 | 16 | -1.05 (-1.30%) | 147,245 |
| 18 Sep 2017 | INR | 81.75 | 83.1 | 81 | 81.05 | 16.21 | -0.45 (-0.55%) | 122,765 |
| 15 Sep 2017 | INR | 81.35 | 83 | 80.65 | 81.5 | 16.3 | +0.25 (+0.31%) | 47,895 |
| 14 Sep 2017 | INR | 83.3 | 83.9 | 80.4 | 81.25 | 16.25 | -1.65 (-1.99%) | 214,335 |
| 13 Sep 2017 | INR | 85.3 | 85.95 | 82.1 | 82.9 | 16.58 | -1.45 (-1.72%) | 143,130 |
| 12 Sep 2017 | INR | 89 | 89 | 84 | 84.35 | 16.87 | -5.75 (-6.38%) | 618,150 |
| 11 Sep 2017 | INR | 91.45 | 93.3 | 89 | 90.1 | 18.02 | -1.6 (-1.74%) | 97,735 |
| 8 Sep 2017 | INR | 94 | 94.3 | 90.75 | 91.7 | 18.34 | -1.35 (-1.45%) | 137,075 |
| 7 Sep 2017 | INR | 93 | 95 | 90.7 | 93.05 | 18.61 | -0.5 (-0.53%) | 313,640 |
| 6 Sep 2017 | INR | 90.3 | 95 | 89.25 | 93.55 | 18.71 | +2.45 (+2.69%) | 445,650 |
| 5 Sep 2017 | INR | 92 | 92.3 | 89.3 | 91.1 | 18.22 | -0.55 (-0.60%) | 159,935 |
| 4 Sep 2017 | INR | 92 | 96.75 | 89.95 | 91.65 | 18.33 | +2.35 (+2.63%) | 860,320 |
| 1 Sep 2017 | INR | 82.1 | 91 | 82.1 | 89.3 | 17.86 | +6.55 (+7.92%) | 513,645 |
| 31 Aug 2017 | INR | 85 | 85 | 81.55 | 82.75 | 16.55 | -1.25 (-1.49%) | 63,000 |
| 30 Aug 2017 | INR | 83.3 | 85 | 83.3 | 84 | 16.8 | +1.45 (+1.76%) | 46,275 |
| 29 Aug 2017 | INR | 85.85 | 85.85 | 80.8 | 82.55 | 16.51 | -2.9 (-3.39%) | 83,740 |
| 28 Aug 2017 | INR | 84 | 87.85 | 84 | 85.45 | 17.09 | +0.95 (+1.12%) | 87,075 |
| 24 Aug 2017 | INR | 85 | 86.5 | 84.1 | 84.5 | 16.9 | +0.25 (+0.30%) | 65,095 |
| 23 Aug 2017 | INR | 85.1 | 85.85 | 83.3 | 84.25 | 16.85 | -0.95 (-1.12%) | 61,950 |
| 22 Aug 2017 | INR | 86.1 | 87.8 | 85 | 85.2 | 17.04 | +0.1 (+0.12%) | 77,055 |
| 21 Aug 2017 | INR | 85.3 | 88.8 | 84.5 | 85.1 | 17.02 | +1.6 (+1.92%) | 126,220 |
| 18 Aug 2017 | INR | 82.5 | 84 | 82.5 | 83.5 | 16.7 | +1.35 (+1.64%) | 163,925 |
| 17 Aug 2017 | INR | 78.05 | 83 | 78.05 | 82.15 | 16.43 | +3.3 (+4.19%) | 131,305 |
| 16 Aug 2017 | INR | 78 | 80.5 | 78 | 78.85 | 15.77 | +0.6 (+0.77%) | 29,175 |
