| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 65.25 | 68.95 | 65.25 | 67.5 | 67.5 | +1.1 (+1.66%) | 16,355 |
| 25 Sep 2017 | INR | 69.85 | 69.9 | 64.55 | 66.4 | 66.4 | -2 (-2.92%) | 14,499 |
| 22 Sep 2017 | INR | 69.05 | 70.2 | 67.5 | 68.4 | 68.4 | -1.65 (-2.36%) | 7,640 |
| 21 Sep 2017 | INR | 71 | 71.5 | 69.55 | 70.05 | 70.05 | -1 (-1.41%) | 37,622 |
| 20 Sep 2017 | INR | 69.25 | 72.4 | 69.25 | 71.05 | 71.05 | -0.1 (-0.14%) | 20,058 |
| 19 Sep 2017 | INR | 71 | 73.35 | 70 | 71.15 | 71.15 | +0.15 (+0.21%) | 32,936 |
| 18 Sep 2017 | INR | 70.55 | 73.1 | 70.55 | 71 | 71 | +0.35 (+0.50%) | 9,583 |
| 15 Sep 2017 | INR | 71.2 | 72 | 70 | 70.65 | 70.65 | -0.75 (-1.05%) | 34,983 |
| 14 Sep 2017 | INR | 72.5 | 72.85 | 70.75 | 71.4 | 71.4 | -0.25 (-0.35%) | 8,708 |
| 13 Sep 2017 | INR | 72.65 | 74.4 | 71.35 | 71.65 | 71.65 | +1.4 (+1.99%) | 17,085 |
| 12 Sep 2017 | INR | 71.35 | 73.5 | 70.1 | 70.25 | 70.25 | -1.35 (-1.89%) | 45,316 |
| 11 Sep 2017 | INR | 70 | 73.45 | 69.5 | 71.6 | 71.6 | +3.65 (+5.37%) | 108,763 |
| 8 Sep 2017 | INR | 73.4 | 74.75 | 64 | 67.95 | 67.95 | -1.85 (-2.65%) | 384,491 |
| 7 Sep 2017 | INR | 75.85 | 78.9 | 69 | 69.8 | 69.8 | -4.25 (-5.74%) | 149,991 |
| 6 Sep 2017 | INR | 76.25 | 78 | 72.5 | 74.05 | 74.05 | -2.8 (-3.64%) | 43,076 |
| 5 Sep 2017 | INR | 77.05 | 77.25 | 74 | 76.85 | 76.85 | -0.3 (-0.39%) | 17,710 |
| 4 Sep 2017 | INR | 78.7 | 79.7 | 76.75 | 77.15 | 77.15 | -1.35 (-1.72%) | 5,548 |
| 1 Sep 2017 | INR | 76.5 | 78.5 | 75 | 78.5 | 78.5 | +2.2 (+2.88%) | 15,616 |
| 31 Aug 2017 | INR | 77.7 | 78 | 76 | 76.3 | 76.3 | -0.3 (-0.39%) | 23,833 |
| 30 Aug 2017 | INR | 77.5 | 78 | 76.6 | 76.6 | 76.6 | +0.2 (+0.26%) | 953 |
| 29 Aug 2017 | INR | 77 | 79 | 76 | 76.4 | 76.4 | -1.2 (-1.55%) | 5,435 |
| 28 Aug 2017 | INR | 77.25 | 79.35 | 77 | 77.6 | 77.6 | -0.35 (-0.45%) | 1,414 |
| 24 Aug 2017 | INR | 76.05 | 78 | 75.1 | 77.95 | 77.95 | +1.9 (+2.50%) | 4,819 |
| 23 Aug 2017 | INR | 73.9 | 78.95 | 73.35 | 76.05 | 76.05 | +3.05 (+4.18%) | 14,974 |
| 22 Aug 2017 | INR | 75 | 75 | 72.7 | 73 | 73 | -2 (-2.67%) | 6,452 |
| 21 Aug 2017 | INR | 82.5 | 82.5 | 73.65 | 75 | 75 | +0.75 (+1.01%) | 19,619 |
| 18 Aug 2017 | INR | 73 | 75.05 | 71 | 74.25 | 74.25 | -0.15 (-0.20%) | 5,136 |
| 17 Aug 2017 | INR | 76.5 | 76.5 | 74 | 74.4 | 74.4 | -0.7 (-0.93%) | 4,780 |
| 16 Aug 2017 | INR | 76.5 | 76.5 | 74.5 | 75.1 | 75.1 | +1.3 (+1.76%) | 1,632 |
| 14 Aug 2017 | INR | 74.4 | 76.5 | 73.3 | 73.8 | 73.8 | +1.4 (+1.93%) | 3,424 |
