| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 65.55 | 68.9 | 65.5 | 67.35 | 67.35 | -0.15 (-0.22%) | 1,173 |
| 25 Sep 2017 | INR | 72.95 | 72.95 | 66 | 67.5 | 67.5 | -4.7 (-6.51%) | 3,783 |
| 22 Sep 2017 | INR | 74.8 | 74.8 | 72 | 72.2 | 72.2 | -2.15 (-2.89%) | 1,907 |
| 21 Sep 2017 | INR | 72.25 | 76 | 72.15 | 74.35 | 74.35 | +0.95 (+1.29%) | 9,311 |
| 20 Sep 2017 | INR | 73.9 | 75.5 | 73.15 | 73.4 | 73.4 | -0.4 (-0.54%) | 2,409 |
| 19 Sep 2017 | INR | 74.7 | 74.75 | 72.2 | 73.8 | 73.8 | +1.35 (+1.86%) | 4,752 |
| 18 Sep 2017 | INR | 78.9 | 78.95 | 72.2 | 72.45 | 72.45 | -2.55 (-3.40%) | 3,057 |
| 15 Sep 2017 | INR | 76.3 | 76.3 | 72.3 | 75 | 75 | +2.65 (+3.66%) | 565 |
| 14 Sep 2017 | INR | 73 | 74.55 | 72.1 | 72.35 | 72.35 | -2.2 (-2.95%) | 2,689 |
| 13 Sep 2017 | INR | 75.75 | 76 | 69 | 74.55 | 74.55 | +2.15 (+2.97%) | 22,180 |
| 12 Sep 2017 | INR | 73 | 73.35 | 71.5 | 72.4 | 72.4 | -0.2 (-0.28%) | 7,333 |
| 11 Sep 2017 | INR | 72 | 74.5 | 72 | 72.6 | 72.6 | +0.55 (+0.76%) | 1,980 |
| 8 Sep 2017 | INR | 74 | 74 | 71.35 | 72.05 | 72.05 | -0.8 (-1.10%) | 280 |
| 7 Sep 2017 | INR | 71.4 | 73 | 71.4 | 72.85 | 72.85 | -0.65 (-0.88%) | 3,743 |
| 6 Sep 2017 | INR | 74.95 | 76 | 73 | 73.5 | 73.5 | -1.45 (-1.93%) | 6,845 |
| 5 Sep 2017 | INR | 76.95 | 77 | 74.05 | 74.95 | 74.95 | -1.9 (-2.47%) | 1,811 |
| 4 Sep 2017 | INR | 76 | 78.35 | 75.5 | 76.85 | 76.85 | -0.15 (-0.19%) | 1,071 |
| 1 Sep 2017 | INR | 77.35 | 78.4 | 75.1 | 77 | 77 | -0.95 (-1.22%) | 1,596 |
| 31 Aug 2017 | INR | 78.05 | 79.9 | 77.95 | 77.95 | 77.95 | -2.05 (-2.56%) | 2,612 |
| 30 Aug 2017 | INR | 88 | 88 | 77.65 | 80 | 80 | 0.0 (0.0%) | 671 |
| 29 Aug 2017 | INR | 75.3 | 84.5 | 75.3 | 80 | 80 | +1.2 (+1.52%) | 839 |
| 28 Aug 2017 | INR | 77.05 | 80.5 | 76.4 | 78.8 | 78.8 | +2.3 (+3.01%) | 1,618 |
| 24 Aug 2017 | INR | 76 | 77.7 | 73.7 | 76.5 | 76.5 | -2.4 (-3.04%) | 5,573 |
| 23 Aug 2017 | INR | 80 | 80.05 | 74.9 | 78.9 | 78.9 | -2.6 (-3.19%) | 5,668 |
| 22 Aug 2017 | INR | 80 | 81.5 | 77.5 | 81.5 | 81.5 | +1.5 (+1.88%) | 1,865 |
| 21 Aug 2017 | INR | 81.95 | 81.95 | 78.55 | 80 | 80 | +0.75 (+0.95%) | 502 |
| 18 Aug 2017 | INR | 81 | 82 | 78 | 79.25 | 79.25 | -2.65 (-3.24%) | 2,020 |
| 17 Aug 2017 | INR | 84.5 | 84.5 | 80.35 | 81.9 | 81.9 | -0.9 (-1.09%) | 365 |
| 16 Aug 2017 | INR | 85.95 | 85.95 | 82 | 82.8 | 82.8 | +1.6 (+1.97%) | 1,319 |
| 14 Aug 2017 | INR | 84 | 84 | 81.2 | 81.2 | 81.2 | -0.75 (-0.92%) | 257 |
