| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 133 | 138.05 | 133 | 136.3 | 136.3 | +2.3 (+1.72%) | 67,356 |
| 25 Sep 2017 | INR | 137.95 | 137.95 | 133 | 134 | 134 | -1 (-0.74%) | 160,662 |
| 22 Sep 2017 | INR | 132.9 | 136.4 | 132 | 135 | 135 | +1.1 (+0.82%) | 264,762 |
| 21 Sep 2017 | INR | 133.7 | 135.9 | 133.5 | 133.9 | 133.9 | +0.85 (+0.64%) | 108,149 |
| 20 Sep 2017 | INR | 133.9 | 136.5 | 132.95 | 133.05 | 133.05 | 0.0 (0.0%) | 361,428 |
| 19 Sep 2017 | INR | 133.6 | 135.5 | 132 | 133.05 | 133.05 | +0.75 (+0.57%) | 259,871 |
| 18 Sep 2017 | INR | 137.9 | 137.9 | 130.45 | 132.3 | 132.3 | -3.95 (-2.90%) | 1,456,491 |
| 15 Sep 2017 | INR | 134.75 | 138 | 134 | 136.25 | 136.25 | +1.25 (+0.93%) | 240,861 |
| 14 Sep 2017 | INR | 134.15 | 136 | 134.15 | 135 | 135 | +0.4 (+0.30%) | 183,584 |
| 13 Sep 2017 | INR | 135 | 135.95 | 133.5 | 134.6 | 134.6 | +0.5 (+0.37%) | 56,028 |
| 12 Sep 2017 | INR | 136.45 | 136.45 | 129.4 | 134.1 | 134.1 | +0.6 (+0.45%) | 638,510 |
| 11 Sep 2017 | INR | 136.35 | 136.35 | 132.5 | 133.5 | 133.5 | -1.8 (-1.33%) | 366,831 |
| 8 Sep 2017 | INR | 135.6 | 136.5 | 133.65 | 135.3 | 135.3 | +0.2 (+0.15%) | 194,827 |
| 7 Sep 2017 | INR | 135.25 | 137.5 | 134.2 | 135.1 | 135.1 | -0.05 (-0.04%) | 85,532 |
| 6 Sep 2017 | INR | 135.55 | 136.85 | 134.6 | 135.15 | 135.15 | -0.85 (-0.63%) | 47,112 |
| 5 Sep 2017 | INR | 136.6 | 137.95 | 135.6 | 136 | 136 | -0.5 (-0.37%) | 51,144 |
| 4 Sep 2017 | INR | 136.65 | 138.55 | 135.2 | 136.5 | 136.5 | -1 (-0.73%) | 68,519 |
| 1 Sep 2017 | INR | 138.9 | 138.9 | 137 | 137.5 | 137.5 | 0.0 (0.0%) | 52,286 |
| 31 Aug 2017 | INR | 137.1 | 139.4 | 135.2 | 137.5 | 137.5 | +0.45 (+0.33%) | 163,320 |
| 30 Aug 2017 | INR | 139.9 | 140.75 | 136.55 | 137.05 | 137.05 | -1.75 (-1.26%) | 319,863 |
| 29 Aug 2017 | INR | 140.25 | 140.9 | 135.55 | 138.8 | 138.8 | -1.5 (-1.07%) | 819,758 |
| 28 Aug 2017 | INR | 141 | 144.35 | 138.5 | 140.3 | 140.3 | -2.3 (-1.61%) | 692,818 |
| 24 Aug 2017 | INR | 141.3 | 143.5 | 140.05 | 142.6 | 142.6 | +1.6 (+1.13%) | 114,971 |
| 23 Aug 2017 | INR | 140.25 | 142 | 139.7 | 141 | 141 | +0.85 (+0.61%) | 41,197 |
| 22 Aug 2017 | INR | 144 | 145.8 | 139.1 | 140.15 | 140.15 | -5.05 (-3.48%) | 67,208 |
| 21 Aug 2017 | INR | 147 | 147.5 | 143.25 | 145.2 | 145.2 | -0.4 (-0.27%) | 93,577 |
| 18 Aug 2017 | INR | 141.5 | 151.6 | 141 | 145.6 | 145.6 | +4.25 (+3.01%) | 264,143 |
| 17 Aug 2017 | INR | 140.9 | 143.9 | 138.1 | 141.35 | 141.35 | +1 (+0.71%) | 55,150 |
| 16 Aug 2017 | INR | 139.2 | 140.9 | 136.95 | 140.35 | 140.35 | +1.15 (+0.83%) | 92,960 |
| 14 Aug 2017 | INR | 136.1 | 140.45 | 132 | 139.2 | 139.2 | +0.35 (+0.25%) | 164,536 |
