| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2017 | INR | 125.1 | 136 | 125.1 | 132.7 | 132.7 | +9.5 (+7.71%) | 8,329 |
| 19 Sep 2017 | INR | 122 | 124.5 | 122 | 123.2 | 123.2 | -1.3 (-1.04%) | 6,555 |
| 18 Sep 2017 | INR | 124 | 126 | 124 | 124.5 | 124.5 | +0.4 (+0.32%) | 2,415 |
| 15 Sep 2017 | INR | 125 | 126 | 122 | 124.1 | 124.1 | -1.05 (-0.84%) | 1,911 |
| 14 Sep 2017 | INR | 124 | 125.9 | 123.5 | 125.15 | 125.15 | +0.8 (+0.64%) | 3,975 |
| 13 Sep 2017 | INR | 124.65 | 127 | 124 | 124.35 | 124.35 | -0.65 (-0.52%) | 2,325 |
| 12 Sep 2017 | INR | 125.5 | 125.7 | 124.25 | 125 | 125 | -1.1 (-0.87%) | 498 |
| 11 Sep 2017 | INR | 126.5 | 126.95 | 125 | 126.1 | 126.1 | 0.0 (0.0%) | 2,002 |
| 8 Sep 2017 | INR | 130 | 130 | 125 | 126.1 | 126.1 | -2.9 (-2.25%) | 4,105 |
| 7 Sep 2017 | INR | 133 | 133 | 127.5 | 129 | 129 | -1.45 (-1.11%) | 7,580 |
| 6 Sep 2017 | INR | 133.5 | 134.05 | 129.75 | 130.45 | 130.45 | -4.55 (-3.37%) | 7,541 |
| 5 Sep 2017 | INR | 127.95 | 135.9 | 127.5 | 135 | 135 | +8.55 (+6.76%) | 36,072 |
| 4 Sep 2017 | INR | 124 | 129.05 | 123.6 | 126.45 | 126.45 | +6.65 (+5.55%) | 47,679 |
| 1 Sep 2017 | INR | 111.1 | 123.25 | 111.1 | 119.8 | 119.8 | +6.8 (+6.02%) | 6,502 |
| 31 Aug 2017 | INR | 112.2 | 113 | 112.2 | 113 | 113 | 0.0 (0.0%) | 610 |
| 30 Aug 2017 | INR | 117.9 | 117.9 | 112.5 | 113 | 113 | +1 (+0.89%) | 1,379 |
| 29 Aug 2017 | INR | 115.5 | 115.95 | 112 | 112 | 112 | -3.1 (-2.69%) | 1,262 |
| 28 Aug 2017 | INR | 110 | 116 | 110 | 115.1 | 115.1 | +6.9 (+6.38%) | 1,515 |
| 24 Aug 2017 | INR | 106 | 110 | 106 | 108.2 | 108.2 | +0.2 (+0.19%) | 779 |
| 23 Aug 2017 | INR | 108 | 108 | 108 | 108 | 108 | 0.0 (0.0%) | 0 |
| 22 Aug 2017 | INR | 112.45 | 112.45 | 108 | 108 | 108 | -2.65 (-2.39%) | 1,255 |
| 21 Aug 2017 | INR | 113 | 113 | 110.25 | 110.65 | 110.65 | -3.25 (-2.85%) | 1,611 |
| 18 Aug 2017 | INR | 114.3 | 114.3 | 111.2 | 113.9 | 113.9 | -2.5 (-2.15%) | 1,540 |
| 17 Aug 2017 | INR | 109.5 | 116.7 | 109.5 | 116.4 | 116.4 | +7 (+6.40%) | 10,383 |
| 16 Aug 2017 | INR | 110 | 111.5 | 108.05 | 109.4 | 109.4 | -1.2 (-1.08%) | 5,940 |
| 14 Aug 2017 | INR | 106.55 | 111.4 | 106.55 | 110.6 | 110.6 | +5.6 (+5.33%) | 6,150 |
| 11 Aug 2017 | INR | 105 | 108.95 | 105 | 105 | 105 | +2.75 (+2.69%) | 6,200 |
| 10 Aug 2017 | INR | 108.2 | 108.2 | 102.25 | 102.25 | 102.25 | -9.25 (-8.30%) | 160 |
| 9 Aug 2017 | INR | 106 | 111.9 | 106 | 111.5 | 111.5 | -0.35 (-0.31%) | 13,308 |
| 8 Aug 2017 | INR | 113.1 | 113.1 | 109.45 | 111.85 | 111.85 | +1.25 (+1.13%) | 4,026 |
