| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 133.65 | 134.3 | 130 | 131.45 | 131.45 | +0.75 (+0.57%) | 94,778 |
| 26 Sep 2017 | INR | 131.9 | 133.2 | 130 | 130.7 | 130.7 | +0.05 (+0.04%) | 55,280 |
| 25 Sep 2017 | INR | 137.6 | 139.95 | 130 | 130.65 | 130.65 | -8.85 (-6.34%) | 129,607 |
| 22 Sep 2017 | INR | 145 | 145.95 | 138.6 | 139.5 | 139.5 | -6.9 (-4.71%) | 47,285 |
| 21 Sep 2017 | INR | 148 | 149.95 | 146 | 146.4 | 146.4 | -1.5 (-1.01%) | 76,755 |
| 20 Sep 2017 | INR | 150 | 150.15 | 147.5 | 147.9 | 147.9 | -1.65 (-1.10%) | 130,258 |
| 19 Sep 2017 | INR | 153 | 155.7 | 148.5 | 149.55 | 149.55 | -3.85 (-2.51%) | 89,355 |
| 18 Sep 2017 | INR | 153 | 157.3 | 147 | 153.4 | 153.4 | -1.3 (-0.84%) | 144,462 |
| 15 Sep 2017 | INR | 147 | 159 | 144 | 154.7 | 154.7 | +5.85 (+3.93%) | 519,871 |
| 14 Sep 2017 | INR | 136.1 | 149.5 | 136.1 | 148.85 | 148.85 | +10 (+7.20%) | 346,103 |
| 13 Sep 2017 | INR | 138.45 | 140.5 | 136.95 | 138.85 | 138.85 | +1 (+0.73%) | 131,705 |
| 12 Sep 2017 | INR | 134.9 | 138.75 | 134.55 | 137.85 | 137.85 | +2.55 (+1.88%) | 159,233 |
| 11 Sep 2017 | INR | 134.4 | 138.5 | 134 | 135.3 | 135.3 | +0.9 (+0.67%) | 188,494 |
| 8 Sep 2017 | INR | 133.95 | 137.5 | 130.55 | 134.4 | 134.4 | +5.65 (+4.39%) | 373,428 |
| 7 Sep 2017 | INR | 130.95 | 131.95 | 128 | 128.75 | 128.75 | -1.1 (-0.85%) | 164,925 |
| 6 Sep 2017 | INR | 132.15 | 132.95 | 129.5 | 129.85 | 129.85 | -2.3 (-1.74%) | 36,316 |
| 5 Sep 2017 | INR | 134 | 134.4 | 132 | 132.15 | 132.15 | +0.2 (+0.15%) | 89,755 |
| 4 Sep 2017 | INR | 138 | 138 | 131.25 | 131.95 | 131.95 | -0.15 (-0.11%) | 221,566 |
| 1 Sep 2017 | INR | 134.35 | 135.45 | 130.2 | 132.1 | 132.1 | -1.3 (-0.97%) | 91,325 |
| 31 Aug 2017 | INR | 134.9 | 135.6 | 132.35 | 133.4 | 133.4 | -0.15 (-0.11%) | 43,825 |
| 30 Aug 2017 | INR | 131.15 | 134 | 131.15 | 133.55 | 133.55 | +2.7 (+2.06%) | 30,318 |
| 29 Aug 2017 | INR | 134 | 134 | 129.75 | 130.85 | 130.85 | -3.8 (-2.82%) | 54,591 |
| 28 Aug 2017 | INR | 132.1 | 136.6 | 132.1 | 134.65 | 134.65 | +2.75 (+2.08%) | 88,637 |
| 24 Aug 2017 | INR | 126.25 | 133.2 | 126.25 | 131.9 | 131.9 | +3.95 (+3.09%) | 187,918 |
| 23 Aug 2017 | INR | 133.75 | 133.75 | 127 | 127.95 | 127.95 | -3.95 (-2.99%) | 127,098 |
| 22 Aug 2017 | INR | 136.55 | 138.35 | 130.25 | 131.9 | 131.9 | -5.25 (-3.83%) | 116,382 |
| 21 Aug 2017 | INR | 142.5 | 142.8 | 135 | 137.15 | 137.15 | -4.75 (-3.35%) | 503,003 |
| 18 Aug 2017 | INR | 141.2 | 142.9 | 141 | 141.9 | 141.9 | +0.1 (+0.07%) | 75,974 |
| 17 Aug 2017 | INR | 146 | 146.6 | 141 | 141.8 | 141.8 | -4.4 (-3.01%) | 87,350 |
| 16 Aug 2017 | INR | 141.05 | 150.65 | 141.05 | 146.2 | 146.2 | +4.95 (+3.50%) | 273,610 |
