| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | INR | 158.8 | 164 | 156.1 | 157.1 | 157.1 | +5.1 (+3.36%) | 179,163 |
| 15 Sep 2017 | INR | 153.4 | 153.4 | 148.05 | 152 | 152 | +0.25 (+0.16%) | 43,650 |
| 14 Sep 2017 | INR | 148 | 159.85 | 148 | 151.75 | 151.75 | +3.7 (+2.50%) | 165,565 |
| 13 Sep 2017 | INR | 153.8 | 155.75 | 147.15 | 148.05 | 148.05 | -5.75 (-3.74%) | 60,998 |
| 12 Sep 2017 | INR | 156.95 | 159.9 | 152.55 | 153.8 | 153.8 | -1.25 (-0.81%) | 38,020 |
| 11 Sep 2017 | INR | 159.05 | 162.9 | 152.25 | 155.05 | 155.05 | -5.35 (-3.34%) | 93,828 |
| 8 Sep 2017 | INR | 160 | 161.95 | 156.55 | 160.4 | 160.4 | +0.5 (+0.31%) | 49,375 |
| 7 Sep 2017 | INR | 163 | 163.95 | 159.4 | 159.9 | 159.9 | -3.05 (-1.87%) | 166,498 |
| 6 Sep 2017 | INR | 159.4 | 163.5 | 157.5 | 162.95 | 162.95 | +4.2 (+2.65%) | 176,278 |
| 5 Sep 2017 | INR | 157 | 161.5 | 155.3 | 158.75 | 158.75 | +10.1 (+6.79%) | 352,102 |
| 4 Sep 2017 | INR | 151.75 | 151.75 | 145.2 | 148.65 | 148.65 | -0.5 (-0.34%) | 53,228 |
| 1 Sep 2017 | INR | 152.8 | 152.8 | 146.45 | 149.15 | 149.15 | -1.05 (-0.70%) | 56,619 |
| 31 Aug 2017 | INR | 136.5 | 152.65 | 133.7 | 150.2 | 150.2 | +13.75 (+10.08%) | 328,854 |
| 30 Aug 2017 | INR | 137.4 | 138.5 | 134.3 | 136.45 | 136.45 | +0.6 (+0.44%) | 53,865 |
| 29 Aug 2017 | INR | 134.5 | 138.7 | 133.7 | 135.85 | 135.85 | +1.2 (+0.89%) | 127,328 |
| 28 Aug 2017 | INR | 134.85 | 137 | 131.75 | 134.65 | 134.65 | +0.8 (+0.60%) | 31,283 |
| 24 Aug 2017 | INR | 136.4 | 136.4 | 133.4 | 133.85 | 133.85 | -0.8 (-0.59%) | 10,492 |
| 23 Aug 2017 | INR | 132.75 | 137 | 132.75 | 134.65 | 134.65 | +1.8 (+1.35%) | 17,671 |
| 22 Aug 2017 | INR | 133.45 | 135.25 | 132.5 | 132.85 | 132.85 | -0.65 (-0.49%) | 16,927 |
| 21 Aug 2017 | INR | 137.05 | 138.1 | 132.5 | 133.5 | 133.5 | -3.6 (-2.63%) | 30,012 |
| 18 Aug 2017 | INR | 137.95 | 137.95 | 135.5 | 137.1 | 137.1 | +1.85 (+1.37%) | 24,213 |
| 17 Aug 2017 | INR | 132 | 137.9 | 132 | 135.25 | 135.25 | +0.9 (+0.67%) | 29,200 |
| 16 Aug 2017 | INR | 129.1 | 135 | 129.1 | 134.35 | 134.35 | +3.85 (+2.95%) | 23,174 |
| 14 Aug 2017 | INR | 133 | 134.2 | 125.1 | 130.5 | 130.5 | -2.5 (-1.88%) | 77,753 |
| 11 Aug 2017 | INR | 131.6 | 135 | 124.9 | 133 | 133 | -1.4 (-1.04%) | 82,020 |
| 10 Aug 2017 | INR | 132.6 | 137.95 | 131.4 | 134.4 | 134.4 | -1 (-0.74%) | 38,694 |
| 9 Aug 2017 | INR | 132.3 | 138 | 132.3 | 135.4 | 135.4 | -1.95 (-1.42%) | 51,704 |
| 8 Aug 2017 | INR | 143 | 143.4 | 135 | 137.35 | 137.35 | -3.3 (-2.35%) | 59,022 |
| 7 Aug 2017 | INR | 143.5 | 145.95 | 135.5 | 140.65 | 140.65 | -7.75 (-5.22%) | 222,869 |
| 4 Aug 2017 | INR | 147.8 | 149.9 | 147 | 148.4 | 148.4 | +0.6 (+0.41%) | 28,982 |
