| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 152.05 | 153.55 | 143.1 | 144.55 | 144.55 | -7.45 (-4.90%) | 100,876 |
| 26 Sep 2017 | INR | 147.85 | 154.5 | 146.05 | 152 | 152 | +2.95 (+1.98%) | 139,331 |
| 25 Sep 2017 | INR | 150.05 | 152.9 | 141.2 | 149.05 | 149.05 | -2.55 (-1.68%) | 228,021 |
| 22 Sep 2017 | INR | 158.9 | 158.9 | 150.1 | 151.6 | 151.6 | -7.65 (-4.80%) | 208,483 |
| 21 Sep 2017 | INR | 162 | 164.4 | 157 | 159.25 | 159.25 | +6.05 (+3.95%) | 836,506 |
| 20 Sep 2017 | INR | 156.9 | 157.9 | 151.85 | 153.2 | 153.2 | -1.9 (-1.23%) | 133,071 |
| 19 Sep 2017 | INR | 152.05 | 161 | 149 | 155.1 | 155.1 | +3.2 (+2.11%) | 415,305 |
| 18 Sep 2017 | INR | 156 | 163.6 | 151.15 | 151.9 | 151.9 | +3.75 (+2.53%) | 700,570 |
| 15 Sep 2017 | INR | 145 | 150 | 144 | 148.15 | 148.15 | +2.3 (+1.58%) | 152,082 |
| 14 Sep 2017 | INR | 147.05 | 150.95 | 144.55 | 145.85 | 145.85 | -1.15 (-0.78%) | 184,543 |
| 13 Sep 2017 | INR | 143.15 | 148.4 | 141.3 | 147 | 147 | +2.9 (+2.01%) | 238,830 |
| 12 Sep 2017 | INR | 142.4 | 145.15 | 139.9 | 144.1 | 144.1 | +2.9 (+2.05%) | 227,515 |
| 11 Sep 2017 | INR | 139.25 | 143.5 | 137.1 | 141.2 | 141.2 | +3.05 (+2.21%) | 115,425 |
| 8 Sep 2017 | INR | 141 | 143.35 | 136.7 | 138.15 | 138.15 | -2.15 (-1.53%) | 149,453 |
| 7 Sep 2017 | INR | 133.85 | 142 | 133.85 | 140.3 | 140.3 | +5.9 (+4.39%) | 319,577 |
| 6 Sep 2017 | INR | 134.9 | 135.75 | 133.1 | 134.4 | 134.4 | -1.3 (-0.96%) | 40,564 |
| 5 Sep 2017 | INR | 131.5 | 136.35 | 131.5 | 135.7 | 135.7 | +4.25 (+3.23%) | 177,748 |
| 4 Sep 2017 | INR | 129 | 133.45 | 129 | 131.45 | 131.45 | +1.7 (+1.31%) | 130,516 |
| 1 Sep 2017 | INR | 128.25 | 131.5 | 127.9 | 129.75 | 129.75 | +1.95 (+1.53%) | 85,719 |
| 31 Aug 2017 | INR | 130 | 130 | 126.85 | 127.8 | 127.8 | -1.05 (-0.81%) | 91,970 |
| 30 Aug 2017 | INR | 128.45 | 131.5 | 128.45 | 128.85 | 128.85 | +1.55 (+1.22%) | 65,779 |
| 29 Aug 2017 | INR | 128.2 | 129.5 | 125.8 | 127.3 | 127.3 | -1.65 (-1.28%) | 125,971 |
| 28 Aug 2017 | INR | 132.5 | 133.7 | 128 | 128.95 | 128.95 | -3.55 (-2.68%) | 207,144 |
| 24 Aug 2017 | INR | 136.75 | 137 | 130.95 | 132.5 | 132.5 | -4.8 (-3.50%) | 92,022 |
| 23 Aug 2017 | INR | 133.9 | 138.9 | 133.4 | 137.3 | 137.3 | +4.3 (+3.23%) | 142,109 |
| 22 Aug 2017 | INR | 135.75 | 136.4 | 130.3 | 133 | 133 | -2 (-1.48%) | 76,093 |
| 21 Aug 2017 | INR | 139.95 | 140.5 | 133.15 | 135 | 135 | -3.7 (-2.67%) | 129,440 |
| 18 Aug 2017 | INR | 140.9 | 140.95 | 135.3 | 138.7 | 138.7 | +2.55 (+1.87%) | 560,900 |
| 17 Aug 2017 | INR | 130.4 | 137.8 | 130.1 | 136.15 | 136.15 | +5.95 (+4.57%) | 239,466 |
| 16 Aug 2017 | INR | 126.95 | 131.35 | 125.1 | 130.2 | 130.2 | +8.9 (+7.34%) | 379,881 |
