| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 79.8 | 81.45 | 74.6 | 76.8 | 76.8 | -2.85 (-3.58%) | 37,994 |
| 26 Sep 2017 | INR | 80 | 80 | 78.55 | 79.65 | 79.65 | +0.2 (+0.25%) | 13,173 |
| 25 Sep 2017 | INR | 81 | 81.5 | 78.2 | 79.45 | 79.45 | -1.6 (-1.97%) | 42,483 |
| 22 Sep 2017 | INR | 85 | 85.5 | 80.55 | 81.05 | 81.05 | -4.1 (-4.82%) | 53,457 |
| 21 Sep 2017 | INR | 86 | 86.55 | 83.1 | 85.15 | 85.15 | -0.45 (-0.53%) | 43,735 |
| 20 Sep 2017 | INR | 86.4 | 87.85 | 85.05 | 85.6 | 85.6 | -0.35 (-0.41%) | 168,092 |
| 19 Sep 2017 | INR | 86.5 | 87.7 | 85.1 | 85.95 | 85.95 | -0.9 (-1.04%) | 23,251 |
| 18 Sep 2017 | INR | 88.7 | 88.7 | 86 | 86.85 | 86.85 | 0.0 (0.0%) | 37,947 |
| 15 Sep 2017 | INR | 88.1 | 89 | 85.45 | 86.85 | 86.85 | -0.25 (-0.29%) | 35,925 |
| 14 Sep 2017 | INR | 87.5 | 88.95 | 86.65 | 87.1 | 87.1 | +0.15 (+0.17%) | 57,236 |
| 13 Sep 2017 | INR | 89.7 | 89.9 | 86 | 86.95 | 86.95 | -1.75 (-1.97%) | 48,894 |
| 12 Sep 2017 | INR | 91 | 91 | 88 | 88.7 | 88.7 | -0.85 (-0.95%) | 129,357 |
| 11 Sep 2017 | INR | 86.1 | 92.3 | 84 | 89.55 | 89.55 | +5.95 (+7.12%) | 459,069 |
| 8 Sep 2017 | INR | 82.9 | 86.5 | 82.9 | 83.6 | 83.6 | -0.05 (-0.06%) | 75,827 |
| 7 Sep 2017 | INR | 81.25 | 84.5 | 81.25 | 83.65 | 83.65 | +1.7 (+2.07%) | 41,873 |
| 6 Sep 2017 | INR | 81.5 | 83.1 | 80.2 | 81.95 | 81.95 | -0.15 (-0.18%) | 33,286 |
| 5 Sep 2017 | INR | 81.5 | 83 | 80.25 | 82.1 | 82.1 | +1.2 (+1.48%) | 23,692 |
| 4 Sep 2017 | INR | 81.7 | 83.6 | 79 | 80.9 | 80.9 | -1.3 (-1.58%) | 34,221 |
| 1 Sep 2017 | INR | 84 | 84.5 | 82 | 82.2 | 82.2 | -0.75 (-0.90%) | 22,596 |
| 31 Aug 2017 | INR | 87.8 | 87.8 | 82.1 | 82.95 | 82.95 | +4.1 (+5.20%) | 186,338 |
| 30 Aug 2017 | INR | 77.9 | 79.4 | 77.9 | 78.85 | 78.85 | +1.95 (+2.54%) | 20,031 |
| 29 Aug 2017 | INR | 76.9 | 78.85 | 76.75 | 76.9 | 76.9 | -0.45 (-0.58%) | 18,045 |
| 28 Aug 2017 | INR | 78 | 79.7 | 75.55 | 77.35 | 77.35 | -0.4 (-0.51%) | 28,483 |
| 24 Aug 2017 | INR | 77 | 78.45 | 75.1 | 77.75 | 77.75 | +1.75 (+2.30%) | 19,359 |
| 23 Aug 2017 | INR | 76.6 | 77.65 | 75.1 | 76 | 76 | +0.4 (+0.53%) | 9,613 |
| 22 Aug 2017 | INR | 77.1 | 78 | 75.1 | 75.6 | 75.6 | -0.8 (-1.05%) | 19,092 |
| 21 Aug 2017 | INR | 79.4 | 79.5 | 75.6 | 76.4 | 76.4 | -1.5 (-1.93%) | 17,709 |
| 18 Aug 2017 | INR | 78.3 | 79.5 | 77 | 77.9 | 77.9 | -1.15 (-1.45%) | 13,443 |
| 17 Aug 2017 | INR | 76.4 | 81 | 76.4 | 79.05 | 79.05 | +1.85 (+2.40%) | 31,334 |
| 16 Aug 2017 | INR | 76.5 | 77.85 | 76.5 | 77.2 | 77.2 | +1.2 (+1.58%) | 24,506 |
