| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 119.8 | 122 | 113.55 | 114.6 | 114.6 | -4.2 (-3.54%) | 450,692 |
| 26 Sep 2017 | INR | 117.6 | 121.35 | 117.05 | 118.8 | 118.8 | +1.1 (+0.93%) | 343,411 |
| 25 Sep 2017 | INR | 121.55 | 123 | 114.1 | 117.7 | 117.7 | -4.25 (-3.49%) | 628,136 |
| 22 Sep 2017 | INR | 130.65 | 130.65 | 119.1 | 121.95 | 121.95 | -8.75 (-6.69%) | 718,305 |
| 21 Sep 2017 | INR | 130 | 133.8 | 126.6 | 130.7 | 130.7 | +2.05 (+1.59%) | 1,148,902 |
| 20 Sep 2017 | INR | 123.5 | 133 | 122.65 | 128.65 | 128.65 | +5.4 (+4.38%) | 2,063,013 |
| 19 Sep 2017 | INR | 122.45 | 126.9 | 120.5 | 123.25 | 123.25 | +1.55 (+1.27%) | 634,290 |
| 18 Sep 2017 | INR | 118.05 | 123.55 | 118.05 | 121.7 | 121.7 | +4.7 (+4.02%) | 659,885 |
| 15 Sep 2017 | INR | 119.6 | 119.6 | 116.2 | 117 | 117 | -2.75 (-2.30%) | 297,145 |
| 14 Sep 2017 | INR | 121.45 | 123.55 | 118.25 | 119.75 | 119.75 | -1.9 (-1.56%) | 447,045 |
| 13 Sep 2017 | INR | 117.9 | 126.4 | 116.8 | 121.65 | 121.65 | +4.1 (+3.49%) | 1,814,627 |
| 12 Sep 2017 | INR | 113 | 119.45 | 112.85 | 117.55 | 117.55 | +5.15 (+4.58%) | 1,261,404 |
| 11 Sep 2017 | INR | 112.1 | 113.35 | 111.2 | 112.4 | 112.4 | +0.4 (+0.36%) | 281,767 |
| 8 Sep 2017 | INR | 110.95 | 113.6 | 110.15 | 112 | 112 | +2.05 (+1.86%) | 359,884 |
| 7 Sep 2017 | INR | 110.2 | 114.4 | 108.15 | 109.95 | 109.95 | +0.45 (+0.41%) | 901,934 |
| 6 Sep 2017 | INR | 109.45 | 111.85 | 108.8 | 109.5 | 109.5 | -0.75 (-0.68%) | 293,977 |
| 5 Sep 2017 | INR | 110.75 | 113.7 | 108.35 | 110.25 | 110.25 | +0.4 (+0.36%) | 303,627 |
| 4 Sep 2017 | INR | 113 | 113.45 | 108.4 | 109.85 | 109.85 | -3.65 (-3.22%) | 327,943 |
| 1 Sep 2017 | INR | 106.5 | 115.9 | 106.5 | 113.5 | 113.5 | +6.1 (+5.68%) | 1,004,437 |
| 31 Aug 2017 | INR | 105.75 | 109.4 | 105.3 | 107.4 | 107.4 | +1.65 (+1.56%) | 329,415 |
| 30 Aug 2017 | INR | 105.85 | 107.05 | 105.2 | 105.75 | 105.75 | +0.8 (+0.76%) | 153,179 |
| 29 Aug 2017 | INR | 106 | 106.75 | 104 | 104.95 | 104.95 | -1.8 (-1.69%) | 216,137 |
| 28 Aug 2017 | INR | 108 | 109.5 | 105.7 | 106.75 | 106.75 | -2.15 (-1.97%) | 237,892 |
| 24 Aug 2017 | INR | 111 | 111 | 108.05 | 108.9 | 108.9 | -1.85 (-1.67%) | 179,264 |
| 23 Aug 2017 | INR | 109.3 | 114 | 107.5 | 110.75 | 110.75 | +2.3 (+2.12%) | 382,321 |
| 22 Aug 2017 | INR | 108.7 | 110.8 | 107.45 | 108.45 | 108.45 | -0.05 (-0.05%) | 228,108 |
| 21 Aug 2017 | INR | 110.9 | 111.05 | 107.95 | 108.5 | 108.5 | -3.35 (-3.00%) | 297,424 |
| 18 Aug 2017 | INR | 111 | 113 | 107.15 | 111.85 | 111.85 | -0.55 (-0.49%) | 321,736 |
| 17 Aug 2017 | INR | 105.5 | 114.4 | 103.6 | 112.4 | 112.4 | +8.65 (+8.34%) | 981,577 |
| 16 Aug 2017 | INR | 102.25 | 104.55 | 101.4 | 103.75 | 103.75 | +1.2 (+1.17%) | 231,949 |
