| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | INR | 141.8 | 141.8 | 132.5 | 138.3 | 138.3 | +2.05 (+1.50%) | 41,318 |
| 27 Sep 2017 | INR | 150 | 150 | 132.25 | 136.25 | 136.25 | -10.4 (-7.09%) | 55,256 |
| 26 Sep 2017 | INR | 152 | 152.5 | 141.6 | 146.65 | 146.65 | -5.15 (-3.39%) | 64,722 |
| 25 Sep 2017 | INR | 157 | 157 | 151 | 151.8 | 151.8 | -3.5 (-2.25%) | 41,351 |
| 22 Sep 2017 | INR | 163.55 | 165.2 | 152.6 | 155.3 | 155.3 | -7.9 (-4.84%) | 52,152 |
| 21 Sep 2017 | INR | 165.5 | 170 | 159.05 | 163.2 | 163.2 | -1.05 (-0.64%) | 45,093 |
| 20 Sep 2017 | INR | 158 | 169.45 | 156.05 | 164.25 | 164.25 | +6.85 (+4.35%) | 81,408 |
| 19 Sep 2017 | INR | 155.1 | 161.4 | 151 | 157.4 | 157.4 | +3.5 (+2.27%) | 62,497 |
| 18 Sep 2017 | INR | 153.85 | 156.95 | 152.9 | 153.9 | 153.9 | +1.25 (+0.82%) | 33,854 |
| 15 Sep 2017 | INR | 152 | 154 | 150.1 | 152.65 | 152.65 | -1.2 (-0.78%) | 47,675 |
| 14 Sep 2017 | INR | 159.85 | 160.65 | 151.55 | 153.85 | 153.85 | -4 (-2.53%) | 75,919 |
| 13 Sep 2017 | INR | 162.55 | 164.65 | 152.45 | 157.85 | 157.85 | -1.35 (-0.85%) | 54,301 |
| 12 Sep 2017 | INR | 159.9 | 159.95 | 158 | 159.2 | 159.2 | +1.4 (+0.89%) | 34,802 |
| 11 Sep 2017 | INR | 162 | 162 | 157 | 157.8 | 157.8 | -2 (-1.25%) | 40,161 |
| 8 Sep 2017 | INR | 160 | 160.45 | 157.1 | 159.8 | 159.8 | -0.1 (-0.06%) | 77,613 |
| 7 Sep 2017 | INR | 162.95 | 162.95 | 158 | 159.9 | 159.9 | -0.15 (-0.09%) | 67,161 |
| 6 Sep 2017 | INR | 160.95 | 160.95 | 150.2 | 160.05 | 160.05 | -0.05 (-0.03%) | 67,767 |
| 5 Sep 2017 | INR | 161 | 161.5 | 157.9 | 160.1 | 160.1 | -0.3 (-0.19%) | 55,519 |
| 4 Sep 2017 | INR | 162 | 162.1 | 159 | 160.4 | 160.4 | +0.15 (+0.09%) | 71,636 |
| 1 Sep 2017 | INR | 161.5 | 161.5 | 159.75 | 160.25 | 160.25 | -0.05 (-0.03%) | 32,888 |
| 31 Aug 2017 | INR | 161.7 | 161.7 | 159.3 | 160.3 | 160.3 | +0.3 (+0.19%) | 46,603 |
| 30 Aug 2017 | INR | 162.9 | 164 | 155 | 160 | 160 | +7.45 (+4.88%) | 178,142 |
| 29 Aug 2017 | INR | 162 | 167.05 | 144.8 | 152.55 | 152.55 | -8.3 (-5.16%) | 99,983 |
| 28 Aug 2017 | INR | 161.5 | 166.3 | 160 | 160.85 | 160.85 | -0.65 (-0.40%) | 43,659 |
| 24 Aug 2017 | INR | 162.5 | 163 | 159.9 | 161.5 | 161.5 | +1.45 (+0.91%) | 60,613 |
| 23 Aug 2017 | INR | 162 | 165 | 158 | 160.05 | 160.05 | -4.95 (-3%) | 68,287 |
| 22 Aug 2017 | INR | 164 | 168 | 160.7 | 165 | 165 | +0.1 (+0.06%) | 125,537 |
| 21 Aug 2017 | INR | 165 | 165.9 | 163 | 164.9 | 164.9 | +3.65 (+2.26%) | 105,619 |
| 18 Aug 2017 | INR | 164.5 | 164.5 | 160 | 161.25 | 161.25 | -1 (-0.62%) | 91,043 |
| 17 Aug 2017 | INR | 164 | 164.8 | 160 | 162.25 | 162.25 | +0.5 (+0.31%) | 76,015 |
