| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 79.35 | 80 | 78.35 | 78.95 | 78.95 | -1.05 (-1.31%) | 2,063 |
| 25 Sep 2017 | INR | 80.1 | 82.9 | 78.1 | 80 | 80 | -0.25 (-0.31%) | 7,343 |
| 22 Sep 2017 | INR | 80.45 | 82.05 | 79 | 80.25 | 80.25 | +2.05 (+2.62%) | 5,722 |
| 21 Sep 2017 | INR | 81 | 81 | 77.7 | 78.2 | 78.2 | -3.8 (-4.63%) | 5,132 |
| 20 Sep 2017 | INR | 79.2 | 83 | 79.2 | 82 | 82 | +1 (+1.23%) | 8,167 |
| 19 Sep 2017 | INR | 78.5 | 81.45 | 78.1 | 81 | 81 | +3.35 (+4.31%) | 5,549 |
| 18 Sep 2017 | INR | 79 | 79.8 | 76.6 | 77.65 | 77.65 | -1.75 (-2.20%) | 6,387 |
| 15 Sep 2017 | INR | 79.2 | 79.8 | 78 | 79.4 | 79.4 | -0.5 (-0.63%) | 1,779 |
| 14 Sep 2017 | INR | 80 | 80 | 78.1 | 79.9 | 79.9 | 0.0 (0.0%) | 7,465 |
| 13 Sep 2017 | INR | 82.5 | 84 | 79 | 79.9 | 79.9 | -2.4 (-2.92%) | 11,742 |
| 12 Sep 2017 | INR | 81.2 | 83 | 81 | 82.3 | 82.3 | +2.2 (+2.75%) | 5,937 |
| 11 Sep 2017 | INR | 81 | 81 | 79 | 80.1 | 80.1 | -1.25 (-1.54%) | 9,012 |
| 8 Sep 2017 | INR | 81 | 81.95 | 80.4 | 81.35 | 81.35 | -1.95 (-2.34%) | 11,625 |
| 7 Sep 2017 | INR | 81.5 | 83.8 | 80 | 83.3 | 83.3 | +3.05 (+3.80%) | 4,612 |
| 6 Sep 2017 | INR | 80.1 | 81 | 78.2 | 80.25 | 80.25 | -1.5 (-1.83%) | 28,076 |
| 5 Sep 2017 | INR | 81.5 | 82 | 81.15 | 81.75 | 81.75 | +0.75 (+0.93%) | 1,166 |
| 4 Sep 2017 | INR | 82.25 | 82.25 | 81 | 81 | 81 | -1.25 (-1.52%) | 450 |
| 1 Sep 2017 | INR | 84.8 | 85 | 80 | 82.25 | 82.25 | -2.55 (-3.01%) | 4,357 |
| 31 Aug 2017 | INR | 82.35 | 86.75 | 82.25 | 84.8 | 84.8 | +1.15 (+1.37%) | 2,725 |
| 30 Aug 2017 | INR | 84 | 84.7 | 82.1 | 83.65 | 83.65 | -0.05 (-0.06%) | 1,886 |
| 29 Aug 2017 | INR | 83 | 84.65 | 82 | 83.7 | 83.7 | -1.3 (-1.53%) | 1,581 |
| 28 Aug 2017 | INR | 87.9 | 88 | 83 | 85 | 85 | 0.0 (0.0%) | 1,206 |
| 24 Aug 2017 | INR | 82.5 | 85.4 | 82.45 | 85 | 85 | +0.9 (+1.07%) | 271 |
| 23 Aug 2017 | INR | 87.9 | 87.9 | 84.1 | 84.1 | 84.1 | -0.9 (-1.06%) | 3,704 |
| 22 Aug 2017 | INR | 85 | 86.95 | 82.75 | 85 | 85 | +0.6 (+0.71%) | 6,256 |
| 21 Aug 2017 | INR | 83 | 85.4 | 82 | 84.4 | 84.4 | +0.6 (+0.72%) | 32,579 |
| 18 Aug 2017 | INR | 82 | 84 | 79.2 | 83.8 | 83.8 | -0.55 (-0.65%) | 4,881 |
| 17 Aug 2017 | INR | 82.7 | 84.75 | 80.05 | 84.35 | 84.35 | +4.25 (+5.31%) | 5,828 |
| 16 Aug 2017 | INR | 82.8 | 82.8 | 80 | 80.1 | 80.1 | -0.85 (-1.05%) | 993 |
| 14 Aug 2017 | INR | 79.35 | 81.9 | 74.45 | 80.95 | 80.95 | +5.9 (+7.86%) | 7,719 |
