| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 60.85 | 62.2 | 60.1 | 61.65 | 61.65 | +0.8 (+1.31%) | 643,918 |
| 25 Sep 2017 | INR | 62.5 | 62.5 | 60.25 | 60.85 | 60.85 | -2.3 (-3.64%) | 519,025 |
| 22 Sep 2017 | INR | 63.55 | 64.2 | 62 | 63.15 | 63.15 | -0.6 (-0.94%) | 1,169,355 |
| 21 Sep 2017 | INR | 65.2 | 65.75 | 63.5 | 63.75 | 63.75 | -1.45 (-2.22%) | 384,170 |
| 20 Sep 2017 | INR | 66.2 | 66.65 | 64.75 | 65.2 | 65.2 | -0.45 (-0.69%) | 395,465 |
| 19 Sep 2017 | INR | 66.4 | 66.7 | 65.45 | 65.65 | 65.65 | -1.05 (-1.57%) | 496,286 |
| 18 Sep 2017 | INR | 66.7 | 67.3 | 66.55 | 66.7 | 66.7 | +0.05 (+0.08%) | 267,995 |
| 15 Sep 2017 | INR | 66.9 | 68 | 66.2 | 66.65 | 66.65 | -0.3 (-0.45%) | 874,331 |
| 14 Sep 2017 | INR | 67.65 | 67.75 | 66.8 | 66.95 | 66.95 | -0.05 (-0.07%) | 353,704 |
| 13 Sep 2017 | INR | 68 | 68.25 | 66.7 | 67 | 67 | -0.8 (-1.18%) | 440,770 |
| 12 Sep 2017 | INR | 68.6 | 68.6 | 67.6 | 67.8 | 67.8 | -0.2 (-0.29%) | 679,611 |
| 11 Sep 2017 | INR | 67.9 | 68.45 | 67.7 | 68 | 68 | +0.75 (+1.12%) | 422,574 |
| 8 Sep 2017 | INR | 68 | 68.45 | 67.05 | 67.25 | 67.25 | -0.5 (-0.74%) | 312,275 |
| 7 Sep 2017 | INR | 68.4 | 69.25 | 67.5 | 67.75 | 67.75 | -0.1 (-0.15%) | 978,019 |
| 6 Sep 2017 | INR | 68 | 69.8 | 67.7 | 67.85 | 67.85 | -0.05 (-0.07%) | 1,583,266 |
| 5 Sep 2017 | INR | 68.4 | 69.3 | 67.55 | 67.9 | 67.9 | +0.2 (+0.30%) | 1,339,536 |
| 4 Sep 2017 | INR | 69.35 | 69.35 | 67.4 | 67.7 | 67.7 | -1.2 (-1.74%) | 449,505 |
| 1 Sep 2017 | INR | 69.3 | 69.45 | 68.45 | 68.9 | 68.9 | 0.0 (0.0%) | 365,417 |
| 31 Aug 2017 | INR | 69.3 | 69.45 | 68.4 | 68.9 | 68.9 | -0.4 (-0.58%) | 770,519 |
| 30 Aug 2017 | INR | 69 | 70.55 | 68.8 | 69.3 | 69.3 | +0.55 (+0.80%) | 919,239 |
| 29 Aug 2017 | INR | 68 | 69.25 | 67.5 | 68.75 | 68.75 | +1.1 (+1.63%) | 1,035,861 |
| 28 Aug 2017 | INR | 68.2 | 69.35 | 67.35 | 67.65 | 67.65 | -0.55 (-0.81%) | 1,546,117 |
| 24 Aug 2017 | INR | 67.6 | 68.7 | 67.2 | 68.2 | 68.2 | +1.2 (+1.79%) | 755,875 |
| 23 Aug 2017 | INR | 66.95 | 68.2 | 66.7 | 67 | 67 | +0.25 (+0.37%) | 522,296 |
| 22 Aug 2017 | INR | 69 | 69.55 | 66.5 | 66.75 | 66.75 | -2.2 (-3.19%) | 306,895 |
| 21 Aug 2017 | INR | 68.35 | 69.85 | 67.55 | 68.95 | 68.95 | +0.65 (+0.95%) | 1,842,600 |
| 18 Aug 2017 | INR | 64 | 69.4 | 63.45 | 68.3 | 68.3 | +3.7 (+5.73%) | 4,473,032 |
| 17 Aug 2017 | INR | 64.2 | 66.4 | 64.05 | 64.6 | 64.6 | +0.65 (+1.02%) | 1,241,572 |
| 16 Aug 2017 | INR | 63.8 | 65.8 | 63 | 63.95 | 63.95 | +0.25 (+0.39%) | 1,284,235 |
| 14 Aug 2017 | INR | 62.95 | 64.45 | 62.95 | 63.7 | 63.7 | +1.2 (+1.92%) | 687,025 |
