| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 73 | 76.85 | 72.35 | 74.5 | 74.5 | +1.55 (+2.12%) | 17,246 |
| 25 Sep 2017 | INR | 75.1 | 75.15 | 72.4 | 72.95 | 72.95 | -2.7 (-3.57%) | 20,086 |
| 22 Sep 2017 | INR | 76.65 | 79 | 75.3 | 75.65 | 75.65 | -2.4 (-3.07%) | 34,058 |
| 21 Sep 2017 | INR | 80.25 | 80.9 | 74.75 | 78.05 | 78.05 | -2.15 (-2.68%) | 23,356 |
| 20 Sep 2017 | INR | 81.5 | 82.5 | 79.65 | 80.2 | 80.2 | -0.2 (-0.25%) | 20,897 |
| 19 Sep 2017 | INR | 82 | 82 | 79.95 | 80.4 | 80.4 | -1.2 (-1.47%) | 33,423 |
| 18 Sep 2017 | INR | 81 | 82.6 | 81 | 81.6 | 81.6 | +2.5 (+3.16%) | 28,568 |
| 15 Sep 2017 | INR | 80 | 81.05 | 78.55 | 79.1 | 79.1 | -1.05 (-1.31%) | 15,252 |
| 14 Sep 2017 | INR | 82.4 | 82.55 | 80 | 80.15 | 80.15 | -0.95 (-1.17%) | 6,524 |
| 13 Sep 2017 | INR | 86.05 | 86.15 | 80.25 | 81.1 | 81.1 | -4.95 (-5.75%) | 28,413 |
| 12 Sep 2017 | INR | 82.6 | 87.5 | 82.6 | 86.05 | 86.05 | +4.5 (+5.52%) | 110,746 |
| 11 Sep 2017 | INR | 81 | 83.25 | 80.45 | 81.55 | 81.55 | +2.05 (+2.58%) | 55,056 |
| 8 Sep 2017 | INR | 81.6 | 82.9 | 78.5 | 79.5 | 79.5 | -0.65 (-0.81%) | 64,554 |
| 7 Sep 2017 | INR | 77.5 | 83.5 | 77.5 | 80.15 | 80.15 | +3 (+3.89%) | 125,383 |
| 6 Sep 2017 | INR | 74.9 | 78.75 | 74.9 | 77.15 | 77.15 | +2.1 (+2.80%) | 58,293 |
| 5 Sep 2017 | INR | 72.85 | 75.7 | 72.65 | 75.05 | 75.05 | +3.15 (+4.38%) | 108,690 |
| 4 Sep 2017 | INR | 73 | 73.65 | 70.65 | 71.9 | 71.9 | -1.25 (-1.71%) | 23,842 |
| 1 Sep 2017 | INR | 73.1 | 74.1 | 72.8 | 73.15 | 73.15 | +1.25 (+1.74%) | 12,944 |
| 31 Aug 2017 | INR | 72.3 | 72.5 | 71.6 | 71.9 | 71.9 | -0.6 (-0.83%) | 21,440 |
| 30 Aug 2017 | INR | 71.3 | 72.5 | 71.3 | 72.5 | 72.5 | +1.15 (+1.61%) | 9,521 |
| 29 Aug 2017 | INR | 72.35 | 72.5 | 71 | 71.35 | 71.35 | +0.1 (+0.14%) | 24,568 |
| 28 Aug 2017 | INR | 71.2 | 72.5 | 70.95 | 71.25 | 71.25 | +0.2 (+0.28%) | 15,475 |
| 24 Aug 2017 | INR | 72 | 72 | 70.7 | 71.05 | 71.05 | -1 (-1.39%) | 19,078 |
| 23 Aug 2017 | INR | 71 | 72.4 | 71 | 72.05 | 72.05 | +2 (+2.86%) | 11,297 |
| 22 Aug 2017 | INR | 72.75 | 73.4 | 69 | 70.05 | 70.05 | -2.5 (-3.45%) | 32,966 |
| 21 Aug 2017 | INR | 72.8 | 73.65 | 72.05 | 72.55 | 72.55 | +0.35 (+0.48%) | 11,963 |
| 18 Aug 2017 | INR | 71 | 73.3 | 70.65 | 72.2 | 72.2 | -1.55 (-2.10%) | 22,509 |
| 17 Aug 2017 | INR | 71.85 | 74.35 | 71.85 | 73.75 | 73.75 | +1.8 (+2.50%) | 23,978 |
| 16 Aug 2017 | INR | 71.35 | 72.25 | 70 | 71.95 | 71.95 | +2.2 (+3.15%) | 19,150 |
| 14 Aug 2017 | INR | 69.05 | 70.6 | 68.35 | 69.75 | 69.75 | +2.05 (+3.03%) | 23,193 |
