| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 72.5 | 73.45 | 68.6 | 70.7 | 70.7 | -2.4 (-3.28%) | 6,100 |
| 22 Sep 2017 | INR | 75 | 75.35 | 72.5 | 73.1 | 73.1 | -2.85 (-3.75%) | 5,547 |
| 21 Sep 2017 | INR | 78 | 79.1 | 75 | 75.95 | 75.95 | -0.65 (-0.85%) | 8,519 |
| 20 Sep 2017 | INR | 77.65 | 79.45 | 76.6 | 76.6 | 76.6 | -0.55 (-0.71%) | 5,662 |
| 19 Sep 2017 | INR | 77.95 | 79.3 | 76.55 | 77.15 | 77.15 | -1.15 (-1.47%) | 7,869 |
| 18 Sep 2017 | INR | 79 | 80.75 | 77.45 | 78.3 | 78.3 | -1.6 (-2.00%) | 5,897 |
| 15 Sep 2017 | INR | 80.15 | 80.15 | 77.6 | 79.9 | 79.9 | -1.75 (-2.14%) | 15,593 |
| 14 Sep 2017 | INR | 81.1 | 83.75 | 80.1 | 81.65 | 81.65 | +0.65 (+0.80%) | 10,843 |
| 13 Sep 2017 | INR | 83 | 83.85 | 80 | 81 | 81 | -0.15 (-0.18%) | 13,007 |
| 12 Sep 2017 | INR | 72 | 83.85 | 72 | 81.15 | 81.15 | +5.25 (+6.92%) | 43,457 |
| 11 Sep 2017 | INR | 77.2 | 77.9 | 75.55 | 75.9 | 75.9 | -0.4 (-0.52%) | 7,754 |
| 8 Sep 2017 | INR | 78.9 | 78.9 | 76.1 | 76.3 | 76.3 | -1.4 (-1.80%) | 3,290 |
| 7 Sep 2017 | INR | 79.2 | 80 | 77.15 | 77.7 | 77.7 | -1.45 (-1.83%) | 9,939 |
| 6 Sep 2017 | INR | 80.15 | 80.75 | 78.3 | 79.15 | 79.15 | -3.4 (-4.12%) | 13,981 |
| 5 Sep 2017 | INR | 80.5 | 83.25 | 80.1 | 82.55 | 82.55 | +0.15 (+0.18%) | 31,943 |
| 4 Sep 2017 | INR | 82.6 | 89.4 | 80.7 | 82.4 | 82.4 | -0.75 (-0.90%) | 15,704 |
| 1 Sep 2017 | INR | 83 | 84.5 | 82.05 | 83.15 | 83.15 | -0.95 (-1.13%) | 42,446 |
| 31 Aug 2017 | INR | 86.95 | 94.9 | 82.45 | 84.1 | 84.1 | -0.4 (-0.47%) | 56,093 |
| 30 Aug 2017 | INR | 82.25 | 85.4 | 82.25 | 84.5 | 84.5 | +1.3 (+1.56%) | 18,732 |
| 29 Aug 2017 | INR | 87.05 | 87.05 | 83 | 83.2 | 83.2 | -4.8 (-5.45%) | 59,989 |
| 28 Aug 2017 | INR | 90 | 98 | 87.2 | 88 | 88 | -2 (-2.22%) | 76,579 |
| 24 Aug 2017 | INR | 91.35 | 93.1 | 89 | 90 | 90 | -2.95 (-3.17%) | 93,216 |
| 23 Aug 2017 | INR | 92 | 100 | 91.55 | 92.95 | 92.95 | +1.95 (+2.14%) | 250,129 |
| 22 Aug 2017 | INR | 88.7 | 96 | 88.2 | 91 | 91 | +2.4 (+2.71%) | 783,682 |
| 21 Aug 2017 | INR | 89.6 | 91 | 87.45 | 88.6 | 88.6 | -1.75 (-1.94%) | 65,587 |
| 18 Aug 2017 | INR | 88.4 | 91 | 87.45 | 90.35 | 90.35 | +0.35 (+0.39%) | 142,795 |
| 17 Aug 2017 | INR | 89.15 | 91.45 | 88.15 | 90 | 90 | +1.05 (+1.18%) | 201,471 |
| 16 Aug 2017 | INR | 88 | 92 | 87.5 | 88.95 | 88.95 | +0.75 (+0.85%) | 262,678 |
| 14 Aug 2017 | INR | 78.6 | 90.5 | 78.6 | 88.2 | 88.2 | +3.3 (+3.89%) | 383,942 |
| 11 Aug 2017 | INR | 80 | 85.9 | 75.05 | 84.9 | 84.9 | +4.65 (+5.79%) | 263,463 |
