| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 174.4 | 174.4 | 167.2 | 168.15 | 168.15 | +1.25 (+0.75%) | 9,053 |
| 26 Sep 2017 | INR | 167.05 | 169.85 | 166.15 | 166.9 | 166.9 | +0.55 (+0.33%) | 2,507 |
| 25 Sep 2017 | INR | 167.8 | 170 | 164 | 166.35 | 166.35 | -1.65 (-0.98%) | 2,686 |
| 22 Sep 2017 | INR | 171.6 | 171.6 | 167 | 168 | 168 | -4.2 (-2.44%) | 5,899 |
| 21 Sep 2017 | INR | 175 | 175 | 169.05 | 172.2 | 172.2 | -4.2 (-2.38%) | 5,761 |
| 20 Sep 2017 | INR | 175.2 | 182 | 174 | 176.4 | 176.4 | +0.15 (+0.09%) | 6,388 |
| 19 Sep 2017 | INR | 170 | 184.5 | 167.65 | 176.25 | 176.25 | +3.95 (+2.29%) | 30,309 |
| 18 Sep 2017 | INR | 171.9 | 175 | 171.9 | 172.3 | 172.3 | +2.1 (+1.23%) | 1,340 |
| 15 Sep 2017 | INR | 173 | 173 | 169.4 | 170.2 | 170.2 | -2.9 (-1.68%) | 3,025 |
| 14 Sep 2017 | INR | 172.65 | 175.2 | 170 | 173.1 | 173.1 | +0.5 (+0.29%) | 4,072 |
| 13 Sep 2017 | INR | 170.5 | 176.75 | 170.5 | 172.6 | 172.6 | +2.45 (+1.44%) | 6,183 |
| 12 Sep 2017 | INR | 169 | 171.05 | 168 | 170.15 | 170.15 | +4.15 (+2.50%) | 9,993 |
| 11 Sep 2017 | INR | 171 | 172 | 164.95 | 166 | 166 | -4.45 (-2.61%) | 28,390 |
| 8 Sep 2017 | INR | 176.5 | 178.65 | 167.1 | 170.45 | 170.45 | -7.5 (-4.21%) | 22,666 |
| 7 Sep 2017 | INR | 180 | 180.95 | 176.65 | 177.95 | 177.95 | -1.25 (-0.70%) | 3,827 |
| 6 Sep 2017 | INR | 178.4 | 181 | 176 | 179.2 | 179.2 | -2.8 (-1.54%) | 2,716 |
| 5 Sep 2017 | INR | 182.8 | 183.65 | 179.35 | 182 | 182 | -0.05 (-0.03%) | 16,140 |
| 4 Sep 2017 | INR | 174 | 184.75 | 172 | 182.05 | 182.05 | +10 (+5.81%) | 10,446 |
| 1 Sep 2017 | INR | 170 | 174 | 167.1 | 172.05 | 172.05 | +0.9 (+0.53%) | 2,704 |
| 31 Aug 2017 | INR | 173.95 | 173.95 | 167.4 | 171.15 | 171.15 | -1.55 (-0.90%) | 1,742 |
| 30 Aug 2017 | INR | 167 | 173.9 | 167 | 172.7 | 172.7 | +3.45 (+2.04%) | 6,821 |
| 29 Aug 2017 | INR | 165.65 | 171 | 165.65 | 169.25 | 169.25 | -1.55 (-0.91%) | 11,826 |
| 28 Aug 2017 | INR | 166.4 | 170.95 | 166.4 | 170.8 | 170.8 | +4.05 (+2.43%) | 7,018 |
| 24 Aug 2017 | INR | 166 | 168.7 | 165 | 166.75 | 166.75 | +0.8 (+0.48%) | 1,050 |
| 23 Aug 2017 | INR | 165.6 | 169.95 | 165.15 | 165.95 | 165.95 | +0.85 (+0.51%) | 1,557 |
| 22 Aug 2017 | INR | 168.05 | 168.05 | 163.05 | 165.1 | 165.1 | -3 (-1.78%) | 1,039 |
| 21 Aug 2017 | INR | 167 | 169 | 165 | 168.1 | 168.1 | +0.45 (+0.27%) | 9,022 |
| 18 Aug 2017 | INR | 171 | 171 | 166.6 | 167.65 | 167.65 | -2.55 (-1.50%) | 3,322 |
| 17 Aug 2017 | INR | 170.95 | 174 | 167.1 | 170.2 | 170.2 | +3.05 (+1.82%) | 2,022 |
| 16 Aug 2017 | INR | 168 | 170.3 | 163.95 | 167.15 | 167.15 | -2.85 (-1.68%) | 5,861 |
