| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 76.67 | 83.17 | 76.67 | 82.33 | 274.4333 | +2.5 (+3.13%) | 7,579 |
| 25 Sep 2017 | INR | 81.67 | 81.67 | 77 | 79.83 | 266.1 | 0.0 (0.0%) | 4,791 |
| 22 Sep 2017 | INR | 80 | 81.67 | 77.5 | 79.83 | 266.1 | -0.34 (-0.42%) | 1,932 |
| 21 Sep 2017 | INR | 85 | 85 | 79.5 | 80.17 | 267.2333 | -3.33 (-3.99%) | 3,878 |
| 20 Sep 2017 | INR | 83.33 | 84.33 | 81.33 | 83.5 | 278.3333 | +2.17 (+2.67%) | 1,510 |
| 19 Sep 2017 | INR | 83.17 | 85.33 | 80.17 | 81.33 | 271.1 | 0.0 (0.0%) | 1,804 |
| 18 Sep 2017 | INR | 77.67 | 81.67 | 74.17 | 81.33 | 271.1 | +3.33 (+4.27%) | 7,576 |
| 15 Sep 2017 | INR | 78.67 | 81.67 | 76.17 | 78 | 260 | -0.67 (-0.85%) | 3,127 |
| 14 Sep 2017 | INR | 80 | 82.5 | 78.33 | 78.67 | 262.2333 | -0.5 (-0.63%) | 3,497 |
| 13 Sep 2017 | INR | 83.17 | 83.17 | 79 | 79.17 | 263.9 | -2.5 (-3.06%) | 3,493 |
| 12 Sep 2017 | INR | 83 | 86.5 | 79.83 | 81.67 | 272.2333 | -1.33 (-1.60%) | 5,220 |
| 11 Sep 2017 | INR | 78.33 | 83 | 78.33 | 83 | 276.6667 | +3.83 (+4.84%) | 3,837 |
| 8 Sep 2017 | INR | 80 | 80.67 | 77.17 | 79.17 | 263.9 | +0.5 (+0.64%) | 2,166 |
| 7 Sep 2017 | INR | 81.33 | 84.17 | 78.33 | 78.67 | 262.2333 | -3.5 (-4.26%) | 1,020 |
| 6 Sep 2017 | INR | 81 | 84.67 | 81 | 82.17 | 273.9 | +1.17 (+1.44%) | 1,343 |
| 5 Sep 2017 | INR | 83.17 | 84.83 | 80.17 | 81 | 270 | -2.17 (-2.61%) | 1,115 |
| 4 Sep 2017 | INR | 79.33 | 86.5 | 79.33 | 83.17 | 277.2333 | 0.0 (0.0%) | 639 |
| 1 Sep 2017 | INR | 80 | 83.83 | 77.83 | 83.17 | 277.2333 | +3.17 (+3.96%) | 1,367 |
| 31 Aug 2017 | INR | 80 | 81 | 80 | 80 | 266.6667 | -0.83 (-1.03%) | 642 |
| 30 Aug 2017 | INR | 81.17 | 81.67 | 77.67 | 80.83 | 269.4333 | +1 (+1.25%) | 483 |
| 29 Aug 2017 | INR | 78.33 | 81.83 | 77.33 | 79.83 | 266.1 | +1.16 (+1.47%) | 523 |
| 28 Aug 2017 | INR | 77.17 | 80.67 | 77 | 78.67 | 262.2333 | +1.5 (+1.94%) | 1,336 |
| 24 Aug 2017 | INR | 76.17 | 79.33 | 76.17 | 77.17 | 257.2333 | +1.17 (+1.54%) | 733 |
| 23 Aug 2017 | INR | 75.17 | 78 | 75.17 | 76 | 253.3333 | 0.0 (0.0%) | 1,194 |
| 22 Aug 2017 | INR | 76.83 | 77.17 | 75.33 | 76 | 253.3333 | -2.5 (-3.18%) | 2,349 |
| 21 Aug 2017 | INR | 78 | 83.5 | 76.67 | 78.5 | 261.6667 | -1.33 (-1.67%) | 2,121 |
| 18 Aug 2017 | INR | 79.17 | 80 | 79.17 | 79.83 | 266.1 | -3.5 (-4.20%) | 417 |
| 17 Aug 2017 | INR | 76 | 84 | 76 | 83.33 | 277.7667 | +3.33 (+4.16%) | 3,456 |
| 16 Aug 2017 | INR | 77.17 | 82.17 | 77.17 | 80 | 266.6667 | +1.67 (+2.13%) | 4,953 |
| 14 Aug 2017 | INR | 79.33 | 82.33 | 75.67 | 78.33 | 261.1 | -1 (-1.26%) | 2,795 |
