| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 129.5 | 132.3 | 128.45 | 130.4 | 130.4 | +1.8 (+1.40%) | 278,305 |
| 25 Sep 2017 | INR | 132 | 132 | 124.6 | 128.6 | 128.6 | -0.85 (-0.66%) | 385,822 |
| 22 Sep 2017 | INR | 137 | 137 | 128.5 | 129.45 | 129.45 | -8 (-5.82%) | 403,910 |
| 21 Sep 2017 | INR | 142 | 142.3 | 135.5 | 137.45 | 137.45 | -4.15 (-2.93%) | 444,969 |
| 20 Sep 2017 | INR | 145.65 | 145.65 | 140.65 | 141.6 | 141.6 | -4.2 (-2.88%) | 258,248 |
| 19 Sep 2017 | INR | 146 | 147.95 | 142.5 | 145.8 | 145.8 | +1.25 (+0.86%) | 353,652 |
| 18 Sep 2017 | INR | 139.95 | 146.1 | 139.7 | 144.55 | 144.55 | +5.2 (+3.73%) | 345,982 |
| 15 Sep 2017 | INR | 140.1 | 140.85 | 136.7 | 139.35 | 139.35 | -2 (-1.41%) | 294,494 |
| 14 Sep 2017 | INR | 142 | 143.75 | 140.5 | 141.35 | 141.35 | +1 (+0.71%) | 219,242 |
| 13 Sep 2017 | INR | 146.55 | 146.75 | 139.8 | 140.35 | 140.35 | -5.4 (-3.70%) | 255,046 |
| 12 Sep 2017 | INR | 147.05 | 148.4 | 145.2 | 145.75 | 145.75 | -0.55 (-0.38%) | 343,151 |
| 11 Sep 2017 | INR | 146.1 | 148.4 | 145.75 | 146.3 | 146.3 | -0.15 (-0.10%) | 119,560 |
| 8 Sep 2017 | INR | 148.75 | 150.5 | 139.9 | 146.45 | 146.45 | -1.7 (-1.15%) | 789,562 |
| 7 Sep 2017 | INR | 147.95 | 150.75 | 145.75 | 148.15 | 148.15 | +1.5 (+1.02%) | 622,846 |
| 6 Sep 2017 | INR | 147.4 | 149.3 | 145.9 | 146.65 | 146.65 | -1.15 (-0.78%) | 989,540 |
| 5 Sep 2017 | INR | 140.8 | 148.4 | 140 | 147.8 | 147.8 | +8.1 (+5.80%) | 660,520 |
| 4 Sep 2017 | INR | 144.55 | 144.55 | 137.6 | 139.7 | 139.7 | -4.75 (-3.29%) | 358,492 |
| 1 Sep 2017 | INR | 145.8 | 146.8 | 143.15 | 144.45 | 144.45 | -1.25 (-0.86%) | 305,160 |
| 31 Aug 2017 | INR | 146.55 | 147.5 | 142.75 | 145.7 | 145.7 | -0.35 (-0.24%) | 452,360 |
| 30 Aug 2017 | INR | 141.5 | 147 | 141.5 | 146.05 | 146.05 | +5.75 (+4.10%) | 442,380 |
| 29 Aug 2017 | INR | 139 | 143.8 | 137 | 140.3 | 140.3 | +1.65 (+1.19%) | 559,038 |
| 28 Aug 2017 | INR | 140 | 141 | 138.15 | 138.65 | 138.65 | -1.05 (-0.75%) | 237,751 |
| 24 Aug 2017 | INR | 138.85 | 140.8 | 137.5 | 139.7 | 139.7 | +2.2 (+1.60%) | 335,070 |
| 23 Aug 2017 | INR | 133 | 139 | 132.9 | 137.5 | 137.5 | +5.6 (+4.25%) | 268,949 |
| 22 Aug 2017 | INR | 134.5 | 135.7 | 130 | 131.9 | 131.9 | -2.05 (-1.53%) | 270,228 |
| 21 Aug 2017 | INR | 138.5 | 138.5 | 133.25 | 133.95 | 133.95 | -4.1 (-2.97%) | 302,581 |
| 18 Aug 2017 | INR | 136.6 | 141.9 | 134.75 | 138.05 | 138.05 | +1.15 (+0.84%) | 716,307 |
| 17 Aug 2017 | INR | 126.5 | 137.9 | 126 | 136.9 | 136.9 | +10.6 (+8.39%) | 694,541 |
| 16 Aug 2017 | INR | 126.75 | 127 | 123.55 | 126.3 | 126.3 | -0.55 (-0.43%) | 178,382 |
| 14 Aug 2017 | INR | 125.95 | 127.6 | 124.75 | 126.85 | 126.85 | +3.1 (+2.51%) | 190,674 |
