| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 134.7 | 136 | 132.95 | 135 | 135 | +2.05 (+1.54%) | 379,055 |
| 25 Sep 2017 | INR | 139 | 139.35 | 128.55 | 132.95 | 132.95 | -4.8 (-3.48%) | 427,632 |
| 22 Sep 2017 | INR | 142.1 | 142.55 | 136.95 | 137.75 | 137.75 | -4.3 (-3.03%) | 189,473 |
| 21 Sep 2017 | INR | 144.5 | 144.5 | 141 | 142.05 | 142.05 | -1.9 (-1.32%) | 166,406 |
| 20 Sep 2017 | INR | 147.5 | 148.6 | 143.1 | 143.95 | 143.95 | -2.3 (-1.57%) | 1,939,294 |
| 19 Sep 2017 | INR | 147.3 | 149.35 | 143.85 | 146.25 | 146.25 | +0.05 (+0.03%) | 650,354 |
| 18 Sep 2017 | INR | 147.95 | 149.7 | 145 | 146.2 | 146.2 | -0.45 (-0.31%) | 236,590 |
| 15 Sep 2017 | INR | 144.8 | 147.4 | 141.5 | 146.65 | 146.65 | +1.25 (+0.86%) | 844,041 |
| 14 Sep 2017 | INR | 148.9 | 149.7 | 144.2 | 145.4 | 145.4 | -1.65 (-1.12%) | 590,265 |
| 13 Sep 2017 | INR | 141 | 148 | 139.8 | 147.05 | 147.05 | +6.05 (+4.29%) | 844,545 |
| 12 Sep 2017 | INR | 141.9 | 143 | 139.8 | 141 | 141 | -0.15 (-0.11%) | 373,548 |
| 11 Sep 2017 | INR | 135.9 | 142.8 | 134.2 | 141.15 | 141.15 | +7.6 (+5.69%) | 830,975 |
| 8 Sep 2017 | INR | 131.05 | 134.8 | 130.2 | 133.55 | 133.55 | +4.5 (+3.49%) | 599,466 |
| 7 Sep 2017 | INR | 130 | 131.6 | 128.65 | 129.05 | 129.05 | -0.35 (-0.27%) | 2,090,679 |
| 6 Sep 2017 | INR | 130.65 | 133.2 | 128.8 | 129.4 | 129.4 | -1.8 (-1.37%) | 267,380 |
| 5 Sep 2017 | INR | 130.95 | 131.5 | 129.7 | 131.2 | 131.2 | +1.6 (+1.23%) | 371,230 |
| 4 Sep 2017 | INR | 130.5 | 132 | 128.25 | 129.6 | 129.6 | +0.2 (+0.15%) | 675,438 |
| 1 Sep 2017 | INR | 128.25 | 131 | 128.25 | 129.4 | 129.4 | +1.55 (+1.21%) | 826,813 |
| 31 Aug 2017 | INR | 128.5 | 129.8 | 126.25 | 127.85 | 127.85 | -0.45 (-0.35%) | 419,673 |
| 30 Aug 2017 | INR | 128.2 | 130.2 | 127.75 | 128.3 | 128.3 | +0.45 (+0.35%) | 122,368 |
| 29 Aug 2017 | INR | 129.45 | 131.2 | 126.35 | 127.85 | 127.85 | -1.7 (-1.31%) | 203,828 |
| 28 Aug 2017 | INR | 130 | 132.25 | 128 | 129.55 | 129.55 | -0.35 (-0.27%) | 296,504 |
| 24 Aug 2017 | INR | 132.5 | 133.95 | 128.25 | 129.9 | 129.9 | -2.2 (-1.67%) | 261,353 |
| 23 Aug 2017 | INR | 134 | 134 | 131 | 132.1 | 132.1 | -0.4 (-0.30%) | 214,632 |
| 22 Aug 2017 | INR | 136.1 | 139.8 | 130.1 | 132.5 | 132.5 | -4.15 (-3.04%) | 447,946 |
| 21 Aug 2017 | INR | 139.45 | 139.45 | 136.3 | 136.65 | 136.65 | -1.75 (-1.26%) | 106,333 |
| 18 Aug 2017 | INR | 137.5 | 139.2 | 136.65 | 138.4 | 138.4 | +0.45 (+0.33%) | 152,666 |
| 17 Aug 2017 | INR | 141.4 | 142 | 137.2 | 137.95 | 137.95 | -3.05 (-2.16%) | 241,211 |
| 16 Aug 2017 | INR | 142.65 | 143.8 | 138.6 | 141 | 141 | +0.65 (+0.46%) | 265,006 |
| 14 Aug 2017 | INR | 140.05 | 142.15 | 138.5 | 140.35 | 140.35 | +2.4 (+1.74%) | 1,184,922 |
