| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 121.1 | 123.7 | 118.85 | 120.7 | 120.7 | -0.15 (-0.12%) | 202,412 |
| 25 Sep 2017 | INR | 123.8 | 123.8 | 119.5 | 120.85 | 120.85 | -1.25 (-1.02%) | 158,509 |
| 22 Sep 2017 | INR | 126.5 | 129.75 | 121.5 | 122.1 | 122.1 | -5.45 (-4.27%) | 243,776 |
| 21 Sep 2017 | INR | 130.25 | 130.35 | 126.5 | 127.55 | 127.55 | -3.3 (-2.52%) | 236,421 |
| 20 Sep 2017 | INR | 131.6 | 132.6 | 130.15 | 130.85 | 130.85 | -0.65 (-0.49%) | 178,881 |
| 19 Sep 2017 | INR | 133 | 133.95 | 130.55 | 131.5 | 131.5 | -1.1 (-0.83%) | 100,495 |
| 18 Sep 2017 | INR | 137.25 | 138 | 132.2 | 132.6 | 132.6 | -4.35 (-3.18%) | 157,156 |
| 15 Sep 2017 | INR | 133.75 | 138.9 | 133.05 | 136.95 | 136.95 | +2.75 (+2.05%) | 704,357 |
| 14 Sep 2017 | INR | 131 | 136.6 | 131 | 134.2 | 134.2 | +3.1 (+2.36%) | 489,100 |
| 13 Sep 2017 | INR | 125.3 | 132.4 | 125.3 | 131.1 | 131.1 | +4.45 (+3.51%) | 776,844 |
| 12 Sep 2017 | INR | 132.3 | 133.6 | 126 | 126.65 | 126.65 | -4 (-3.06%) | 354,064 |
| 11 Sep 2017 | INR | 122.25 | 132.7 | 121.7 | 130.65 | 130.65 | +9.65 (+7.98%) | 882,996 |
| 8 Sep 2017 | INR | 122.4 | 122.9 | 119.85 | 121 | 121 | -0.6 (-0.49%) | 211,180 |
| 7 Sep 2017 | INR | 122.25 | 125.8 | 121.15 | 121.6 | 121.6 | +0.35 (+0.29%) | 355,428 |
| 6 Sep 2017 | INR | 120.8 | 123.7 | 120.25 | 121.25 | 121.25 | -0.45 (-0.37%) | 96,348 |
| 5 Sep 2017 | INR | 121.65 | 122.8 | 120.2 | 121.7 | 121.7 | +0.9 (+0.75%) | 104,641 |
| 4 Sep 2017 | INR | 121.8 | 123.2 | 119.25 | 120.8 | 120.8 | -1.15 (-0.94%) | 107,299 |
| 1 Sep 2017 | INR | 122.35 | 125.8 | 121.25 | 121.95 | 121.95 | +0.4 (+0.33%) | 238,631 |
| 31 Aug 2017 | INR | 121.7 | 122.5 | 121 | 121.55 | 121.55 | +0.35 (+0.29%) | 97,313 |
| 30 Aug 2017 | INR | 122.05 | 122.15 | 120.1 | 121.2 | 121.2 | +0.35 (+0.29%) | 180,924 |
| 29 Aug 2017 | INR | 120.9 | 122.8 | 120 | 120.85 | 120.85 | -0.75 (-0.62%) | 84,395 |
| 28 Aug 2017 | INR | 122.95 | 123 | 120.4 | 121.6 | 121.6 | -0.1 (-0.08%) | 148,479 |
| 24 Aug 2017 | INR | 123.05 | 123.5 | 119.25 | 121.7 | 121.7 | -1.1 (-0.90%) | 162,343 |
| 23 Aug 2017 | INR | 121.65 | 123.85 | 121.6 | 122.8 | 122.8 | +2.45 (+2.04%) | 117,678 |
| 22 Aug 2017 | INR | 125 | 126.35 | 119.8 | 120.35 | 120.35 | -3.85 (-3.10%) | 183,105 |
| 21 Aug 2017 | INR | 128.05 | 129.5 | 123.35 | 124.2 | 124.2 | -3.85 (-3.01%) | 91,992 |
| 18 Aug 2017 | INR | 127.1 | 129.8 | 126.65 | 128.05 | 128.05 | -1.2 (-0.93%) | 161,276 |
| 17 Aug 2017 | INR | 127.55 | 132.25 | 127.5 | 129.25 | 129.25 | +1.95 (+1.53%) | 117,538 |
| 16 Aug 2017 | INR | 130 | 130 | 126.2 | 127.3 | 127.3 | -0.95 (-0.74%) | 109,002 |
| 14 Aug 2017 | INR | 125.55 | 129.75 | 121 | 128.25 | 128.25 | +2.7 (+2.15%) | 252,907 |
