| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 177.55 | 181.3 | 168 | 169.1 | 169.1 | -6.6 (-3.76%) | 14,324 |
| 26 Sep 2017 | INR | 176.55 | 181.4 | 174.35 | 175.7 | 175.7 | -3.15 (-1.76%) | 14,620 |
| 25 Sep 2017 | INR | 180.05 | 184.5 | 171.6 | 178.85 | 178.85 | -0.45 (-0.25%) | 17,878 |
| 22 Sep 2017 | INR | 181.2 | 187.9 | 176 | 179.3 | 179.3 | -3.35 (-1.83%) | 57,201 |
| 21 Sep 2017 | INR | 195 | 195 | 180.7 | 182.65 | 182.65 | -14.35 (-7.28%) | 156,366 |
| 20 Sep 2017 | INR | 176.9 | 209.7 | 173 | 197 | 197 | +22.25 (+12.73%) | 661,750 |
| 19 Sep 2017 | INR | 165.3 | 176.4 | 162.5 | 174.75 | 174.75 | +8.5 (+5.11%) | 39,505 |
| 18 Sep 2017 | INR | 169 | 172.15 | 165.1 | 166.25 | 166.25 | -3.85 (-2.26%) | 3,704 |
| 15 Sep 2017 | INR | 164.2 | 172.3 | 163 | 170.1 | 170.1 | +6.3 (+3.85%) | 7,457 |
| 14 Sep 2017 | INR | 164.05 | 165 | 162.25 | 163.8 | 163.8 | -0.15 (-0.09%) | 756 |
| 13 Sep 2017 | INR | 175.85 | 175.85 | 161.1 | 163.95 | 163.95 | -5.8 (-3.42%) | 17,257 |
| 12 Sep 2017 | INR | 164.15 | 176.55 | 164 | 169.75 | 169.75 | +4.5 (+2.72%) | 28,001 |
| 11 Sep 2017 | INR | 163 | 167.8 | 160.1 | 165.25 | 165.25 | +4.7 (+2.93%) | 5,542 |
| 8 Sep 2017 | INR | 164.9 | 164.9 | 158.1 | 160.55 | 160.55 | -1.65 (-1.02%) | 7,967 |
| 7 Sep 2017 | INR | 163.95 | 163.95 | 159 | 162.2 | 162.2 | +3.15 (+1.98%) | 4,340 |
| 6 Sep 2017 | INR | 154 | 165.5 | 151.5 | 159.05 | 159.05 | +4.9 (+3.18%) | 30,624 |
| 5 Sep 2017 | INR | 163.5 | 163.5 | 151 | 154.15 | 154.15 | -3.4 (-2.16%) | 10,119 |
| 4 Sep 2017 | INR | 151.05 | 158 | 151.05 | 157.55 | 157.55 | +6 (+3.96%) | 28,779 |
| 1 Sep 2017 | INR | 155 | 157.35 | 150.1 | 151.55 | 151.55 | -3.45 (-2.23%) | 9,457 |
| 31 Aug 2017 | INR | 152.1 | 155.4 | 150.95 | 155 | 155 | +1.95 (+1.27%) | 1,269 |
| 30 Aug 2017 | INR | 149 | 154.85 | 149 | 153.05 | 153.05 | +2.55 (+1.69%) | 2,770 |
| 29 Aug 2017 | INR | 151.5 | 153.75 | 149.2 | 150.5 | 150.5 | -2.15 (-1.41%) | 2,642 |
| 28 Aug 2017 | INR | 154 | 154.95 | 151.05 | 152.65 | 152.65 | -1.95 (-1.26%) | 1,997 |
| 24 Aug 2017 | INR | 154.05 | 155 | 151.9 | 154.6 | 154.6 | -0.35 (-0.23%) | 1,222 |
| 23 Aug 2017 | INR | 153.25 | 155.35 | 153.1 | 154.95 | 154.95 | +1.85 (+1.21%) | 657 |
| 22 Aug 2017 | INR | 153.5 | 156.1 | 152.05 | 153.1 | 153.1 | -0.7 (-0.46%) | 1,481 |
| 21 Aug 2017 | INR | 157.95 | 161.9 | 152.1 | 153.8 | 153.8 | +0.9 (+0.59%) | 9,374 |
| 18 Aug 2017 | INR | 151 | 156 | 148.5 | 152.9 | 152.9 | +0.3 (+0.20%) | 3,136 |
| 17 Aug 2017 | INR | 154 | 155 | 151.65 | 152.6 | 152.6 | -1.85 (-1.20%) | 1,708 |
| 16 Aug 2017 | INR | 149.9 | 155 | 145.05 | 154.45 | 154.45 | +5.35 (+3.59%) | 4,844 |
