| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 80 | 82.9 | 77 | 80.2 | 8.02 | -0.8 (-0.99%) | 1,663,590 |
| 26 Sep 2017 | INR | 78.5 | 84 | 73 | 81 | 8.1 | +2.9 (+3.71%) | 3,437,360 |
| 25 Sep 2017 | INR | 80 | 81 | 76.8 | 78.1 | 7.81 | -2.6 (-3.22%) | 3,058,710 |
| 22 Sep 2017 | INR | 83 | 88 | 79.5 | 80.7 | 8.07 | -1.4 (-1.71%) | 1,627,020 |
| 21 Sep 2017 | INR | 86.5 | 89 | 80.6 | 82.1 | 8.21 | -1 (-1.20%) | 2,069,980 |
| 20 Sep 2017 | INR | 84.5 | 85.1 | 83 | 83.1 | 8.31 | -1.4 (-1.66%) | 1,626,670 |
| 19 Sep 2017 | INR | 87.8 | 89 | 82.7 | 84.5 | 8.45 | +0.1 (+0.12%) | 1,840,480 |
| 18 Sep 2017 | INR | 86 | 94.8 | 83.7 | 84.4 | 8.44 | -0.5 (-0.59%) | 758,010 |
| 15 Sep 2017 | INR | 84.3 | 88 | 82 | 84.9 | 8.49 | +1.9 (+2.29%) | 1,688,620 |
| 14 Sep 2017 | INR | 83.5 | 86 | 80 | 83 | 8.3 | -0.5 (-0.60%) | 1,558,770 |
| 13 Sep 2017 | INR | 83 | 84.8 | 81.9 | 83.5 | 8.35 | -0.5 (-0.60%) | 3,732,570 |
| 12 Sep 2017 | INR | 85 | 85.5 | 83.5 | 84 | 8.4 | -0.7 (-0.83%) | 1,932,840 |
| 11 Sep 2017 | INR | 84.4 | 89.4 | 83 | 84.7 | 8.47 | +0.6 (+0.71%) | 2,262,730 |
| 8 Sep 2017 | INR | 84.9 | 84.9 | 82.2 | 84.1 | 8.41 | +1.4 (+1.69%) | 1,672,280 |
| 7 Sep 2017 | INR | 83.3 | 83.3 | 80.5 | 82.7 | 8.27 | +1.4 (+1.72%) | 1,694,520 |
| 6 Sep 2017 | INR | 83.5 | 83.5 | 79.3 | 81.3 | 8.13 | +0.6 (+0.74%) | 1,726,800 |
| 5 Sep 2017 | INR | 82.6 | 82.6 | 78.6 | 80.7 | 8.07 | +0.4 (+0.50%) | 2,052,370 |
| 4 Sep 2017 | INR | 83.3 | 83.3 | 76.1 | 80.3 | 8.03 | -1.6 (-1.95%) | 2,019,610 |
| 1 Sep 2017 | INR | 82.7 | 82.7 | 80.6 | 81.9 | 8.19 | -0.1 (-0.12%) | 2,768,220 |
| 31 Aug 2017 | INR | 80.2 | 83.5 | 80.2 | 82 | 8.2 | +0.2 (+0.24%) | 2,806,770 |
| 30 Aug 2017 | INR | 84.7 | 85.1 | 79 | 81.8 | 8.18 | -0.2 (-0.24%) | 1,998,870 |
| 29 Aug 2017 | INR | 83 | 83.8 | 80.2 | 82 | 8.2 | -1.2 (-1.44%) | 2,520,720 |
| 28 Aug 2017 | INR | 84.3 | 86 | 82.2 | 83.2 | 8.32 | -1.2 (-1.42%) | 1,947,560 |
| 24 Aug 2017 | INR | 81.9 | 84.9 | 81.9 | 84.4 | 8.44 | +0.9 (+1.08%) | 2,261,460 |
| 23 Aug 2017 | INR | 84.4 | 84.5 | 83.2 | 83.5 | 8.35 | -0.5 (-0.60%) | 4,057,640 |
| 22 Aug 2017 | INR | 81 | 84.1 | 78.9 | 84 | 8.4 | +3.7 (+4.61%) | 2,199,380 |
| 21 Aug 2017 | INR | 84.8 | 92 | 79 | 80.3 | 8.03 | -4 (-4.74%) | 2,604,750 |
| 18 Aug 2017 | INR | 84 | 84.9 | 82.4 | 84.3 | 8.43 | 0.0 (0.0%) | 4,387,610 |
| 17 Aug 2017 | INR | 83 | 86.3 | 82 | 84.3 | 8.43 | +1.2 (+1.44%) | 1,943,800 |
| 16 Aug 2017 | INR | 83 | 84.1 | 82 | 83.1 | 8.31 | +0.1 (+0.12%) | 2,622,910 |
