| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 68.9 | 69.3 | 65 | 66.65 | 66.65 | -0.8 (-1.19%) | 12,331 |
| 26 Sep 2017 | INR | 67.95 | 69.75 | 66.6 | 67.45 | 67.45 | -0.4 (-0.59%) | 5,704 |
| 25 Sep 2017 | INR | 69.05 | 69.9 | 67.5 | 67.85 | 67.85 | -1.65 (-2.37%) | 10,440 |
| 22 Sep 2017 | INR | 70.9 | 73.2 | 69.1 | 69.5 | 69.5 | -1.95 (-2.73%) | 20,510 |
| 21 Sep 2017 | INR | 68.4 | 72 | 67.75 | 71.45 | 71.45 | +3.9 (+5.77%) | 35,214 |
| 20 Sep 2017 | INR | 68.5 | 69.45 | 67 | 67.55 | 67.55 | -0.8 (-1.17%) | 25,329 |
| 19 Sep 2017 | INR | 67.5 | 70.55 | 67.15 | 68.35 | 68.35 | +1.2 (+1.79%) | 66,137 |
| 18 Sep 2017 | INR | 68.5 | 69 | 67.05 | 67.15 | 67.15 | -0.5 (-0.74%) | 8,019 |
| 15 Sep 2017 | INR | 68 | 68.35 | 67.1 | 67.65 | 67.65 | -0.2 (-0.29%) | 3,815 |
| 14 Sep 2017 | INR | 69 | 69 | 67.15 | 67.85 | 67.85 | +0.4 (+0.59%) | 8,143 |
| 13 Sep 2017 | INR | 69.45 | 69.45 | 67.25 | 67.45 | 67.45 | -0.95 (-1.39%) | 13,208 |
| 12 Sep 2017 | INR | 68.65 | 69.95 | 68.4 | 68.4 | 68.4 | 0.0 (0.0%) | 13,342 |
| 11 Sep 2017 | INR | 70 | 70.8 | 68.2 | 68.4 | 68.4 | -1.2 (-1.72%) | 13,731 |
| 8 Sep 2017 | INR | 69.9 | 72.4 | 69 | 69.6 | 69.6 | -0.5 (-0.71%) | 9,349 |
| 7 Sep 2017 | INR | 71 | 72 | 69.15 | 70.1 | 70.1 | -0.15 (-0.21%) | 14,685 |
| 6 Sep 2017 | INR | 67.1 | 73 | 66 | 70.25 | 70.25 | +2.65 (+3.92%) | 74,446 |
| 5 Sep 2017 | INR | 67.6 | 68.5 | 67.55 | 67.6 | 67.6 | -0.4 (-0.59%) | 5,317 |
| 4 Sep 2017 | INR | 68.85 | 69 | 67.25 | 68 | 68 | -0.15 (-0.22%) | 3,703 |
| 1 Sep 2017 | INR | 69 | 70 | 68 | 68.15 | 68.15 | -0.45 (-0.66%) | 9,698 |
| 31 Aug 2017 | INR | 74.95 | 74.95 | 67.55 | 68.6 | 68.6 | +0.1 (+0.15%) | 3,580 |
| 30 Aug 2017 | INR | 68 | 69 | 67.2 | 68.5 | 68.5 | +0.4 (+0.59%) | 5,481 |
| 29 Aug 2017 | INR | 69.5 | 72 | 67 | 68.1 | 68.1 | +0.95 (+1.41%) | 28,631 |
| 28 Aug 2017 | INR | 67 | 68.2 | 65.5 | 67.15 | 67.15 | -0.35 (-0.52%) | 6,108 |
| 24 Aug 2017 | INR | 69 | 69 | 66.3 | 67.5 | 67.5 | -0.7 (-1.03%) | 2,470 |
| 23 Aug 2017 | INR | 67.5 | 68.25 | 66.5 | 68.2 | 68.2 | +1.35 (+2.02%) | 1,988 |
| 22 Aug 2017 | INR | 69.7 | 69.7 | 66.7 | 66.85 | 66.85 | -0.6 (-0.89%) | 1,962 |
| 21 Aug 2017 | INR | 68.15 | 68.85 | 67 | 67.45 | 67.45 | -1.45 (-2.10%) | 2,540 |
| 18 Aug 2017 | INR | 68 | 69.8 | 67.95 | 68.9 | 68.9 | +0.5 (+0.73%) | 2,979 |
| 17 Aug 2017 | INR | 67.75 | 69.9 | 67.75 | 68.4 | 68.4 | -0.2 (-0.29%) | 3,632 |
| 16 Aug 2017 | INR | 70.95 | 70.95 | 67.6 | 68.6 | 68.6 | +0.75 (+1.11%) | 3,511 |
