| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 75.5 | 77.1 | 75.5 | 76 | 76 | -0.15 (-0.20%) | 548,201 |
| 25 Sep 2017 | INR | 78.2 | 78.5 | 75.2 | 76.15 | 76.15 | -2.05 (-2.62%) | 840,548 |
| 22 Sep 2017 | INR | 79.4 | 79.7 | 77.8 | 78.2 | 78.2 | -2.1 (-2.62%) | 848,687 |
| 21 Sep 2017 | INR | 80 | 81.35 | 78.6 | 80.3 | 80.3 | +0.15 (+0.19%) | 1,061,074 |
| 20 Sep 2017 | INR | 76.85 | 81.3 | 76.85 | 80.15 | 80.15 | -2.85 (-3.43%) | 2,794,877 |
| 19 Sep 2017 | INR | 82 | 83.6 | 82 | 83 | 83 | +0.45 (+0.55%) | 749,796 |
| 18 Sep 2017 | INR | 80.5 | 83.05 | 80.5 | 82.55 | 82.55 | +2.9 (+3.64%) | 939,722 |
| 15 Sep 2017 | INR | 81.4 | 82.4 | 79.3 | 79.65 | 79.65 | -2.1 (-2.57%) | 1,036,556 |
| 14 Sep 2017 | INR | 83.15 | 83.4 | 81.35 | 81.75 | 81.75 | -0.85 (-1.03%) | 867,438 |
| 13 Sep 2017 | INR | 79 | 84.5 | 78.75 | 82.6 | 82.6 | +3.75 (+4.76%) | 8,623,971 |
| 12 Sep 2017 | INR | 78.8 | 79.75 | 77.15 | 78.85 | 78.85 | +0.2 (+0.25%) | 987,596 |
| 11 Sep 2017 | INR | 81.5 | 81.5 | 78.45 | 78.65 | 78.65 | -1.1 (-1.38%) | 1,237,614 |
| 8 Sep 2017 | INR | 81.8 | 81.85 | 79.3 | 79.75 | 79.75 | -1 (-1.24%) | 1,194,429 |
| 7 Sep 2017 | INR | 82 | 82.75 | 80.3 | 80.75 | 80.75 | -1.05 (-1.28%) | 6,606,166 |
| 6 Sep 2017 | INR | 84.7 | 84.7 | 81.55 | 81.8 | 81.8 | -2.9 (-3.42%) | 2,537,084 |
| 5 Sep 2017 | INR | 87 | 87.65 | 84.3 | 84.7 | 84.7 | -2.35 (-2.70%) | 1,000,975 |
| 4 Sep 2017 | INR | 88.2 | 89.25 | 85.95 | 87.05 | 87.05 | -1.85 (-2.08%) | 1,055,637 |
| 1 Sep 2017 | INR | 90.8 | 91.15 | 88.7 | 88.9 | 88.9 | -2.1 (-2.31%) | 493,844 |
| 31 Aug 2017 | INR | 88.25 | 91.5 | 87.3 | 91 | 91 | +3.05 (+3.47%) | 1,269,477 |
| 30 Aug 2017 | INR | 88.2 | 88.85 | 87.55 | 87.95 | 87.95 | +0.45 (+0.51%) | 338,752 |
| 29 Aug 2017 | INR | 89.55 | 89.55 | 86.85 | 87.5 | 87.5 | -2.3 (-2.56%) | 663,275 |
| 28 Aug 2017 | INR | 90.05 | 91.1 | 89.55 | 89.8 | 89.8 | -0.25 (-0.28%) | 543,958 |
| 24 Aug 2017 | INR | 90 | 90.6 | 89.35 | 90.05 | 90.05 | -0.5 (-0.55%) | 250,264 |
| 23 Aug 2017 | INR | 88 | 91.15 | 87.6 | 90.55 | 90.55 | +2.65 (+3.01%) | 1,217,684 |
| 22 Aug 2017 | INR | 89.25 | 90.25 | 87.5 | 87.9 | 87.9 | -1.15 (-1.29%) | 807,074 |
| 21 Aug 2017 | INR | 90 | 91.25 | 88.5 | 89.05 | 89.05 | -1.2 (-1.33%) | 710,033 |
| 18 Aug 2017 | INR | 89 | 92 | 88 | 90.25 | 90.25 | +0.85 (+0.95%) | 866,692 |
| 17 Aug 2017 | INR | 87.5 | 90.2 | 87.1 | 89.4 | 89.4 | +2.45 (+2.82%) | 1,231,926 |
| 16 Aug 2017 | INR | 87 | 87.35 | 85.7 | 86.95 | 86.95 | +0.6 (+0.69%) | 669,071 |
| 14 Aug 2017 | INR | 86 | 87.9 | 85 | 86.35 | 86.35 | +0.1 (+0.12%) | 1,225,900 |
