| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | INR | 76.5 | 77.3 | 73.25 | 76.25 | 76.25 | -0.1 (-0.13%) | 62,401 |
| 20 Sep 2017 | INR | 75.8 | 77.5 | 75.8 | 76.35 | 76.35 | +0.85 (+1.13%) | 60,735 |
| 19 Sep 2017 | INR | 76.85 | 77 | 75 | 75.5 | 75.5 | -0.45 (-0.59%) | 39,059 |
| 18 Sep 2017 | INR | 76.45 | 78.05 | 75.75 | 75.95 | 75.95 | -0.5 (-0.65%) | 73,461 |
| 15 Sep 2017 | INR | 76.55 | 77.75 | 75.65 | 76.45 | 76.45 | -0.1 (-0.13%) | 45,643 |
| 14 Sep 2017 | INR | 77.55 | 79.2 | 75.9 | 76.55 | 76.55 | -0.8 (-1.03%) | 166,440 |
| 13 Sep 2017 | INR | 77.5 | 78.5 | 75.5 | 77.35 | 77.35 | +1.2 (+1.58%) | 140,100 |
| 12 Sep 2017 | INR | 75.1 | 85.45 | 75.1 | 76.15 | 76.15 | +1.15 (+1.53%) | 496,631 |
| 11 Sep 2017 | INR | 76.45 | 77 | 74.5 | 75 | 75 | -0.5 (-0.66%) | 38,978 |
| 8 Sep 2017 | INR | 75.3 | 77 | 74.7 | 75.5 | 75.5 | -0.7 (-0.92%) | 48,268 |
| 7 Sep 2017 | INR | 78.9 | 78.9 | 75.85 | 76.2 | 76.2 | +1.2 (+1.60%) | 60,426 |
| 6 Sep 2017 | INR | 75.75 | 76.05 | 74.7 | 75 | 75 | -1 (-1.32%) | 24,635 |
| 5 Sep 2017 | INR | 75.55 | 76.9 | 74.7 | 76 | 76 | +0.05 (+0.07%) | 44,018 |
| 4 Sep 2017 | INR | 78 | 78.8 | 75.65 | 75.95 | 75.95 | -2.45 (-3.13%) | 18,661 |
| 1 Sep 2017 | INR | 77.7 | 79.5 | 77.65 | 78.4 | 78.4 | +0.45 (+0.58%) | 17,102 |
| 31 Aug 2017 | INR | 76.95 | 78.85 | 76.25 | 77.95 | 77.95 | +1.85 (+2.43%) | 12,538 |
| 30 Aug 2017 | INR | 76.6 | 79.9 | 74.8 | 76.1 | 76.1 | -0.4 (-0.52%) | 21,644 |
| 29 Aug 2017 | INR | 76.7 | 78.35 | 76.2 | 76.5 | 76.5 | -2.1 (-2.67%) | 6,347 |
| 28 Aug 2017 | INR | 78.65 | 79.9 | 77.35 | 78.6 | 78.6 | +0.35 (+0.45%) | 11,061 |
| 24 Aug 2017 | INR | 74.85 | 80.6 | 74.85 | 78.25 | 78.25 | +2.95 (+3.92%) | 24,393 |
| 23 Aug 2017 | INR | 74.85 | 75.65 | 74.3 | 75.3 | 75.3 | +0.45 (+0.60%) | 9,911 |
| 22 Aug 2017 | INR | 75.55 | 76.35 | 73.6 | 74.85 | 74.85 | -1.65 (-2.16%) | 27,436 |
| 21 Aug 2017 | INR | 75.05 | 77.95 | 75.05 | 76.5 | 76.5 | +1.45 (+1.93%) | 25,501 |
| 18 Aug 2017 | INR | 78.05 | 78.75 | 74.5 | 75.05 | 75.05 | -3.05 (-3.91%) | 30,165 |
| 17 Aug 2017 | INR | 78.8 | 80 | 77.5 | 78.1 | 78.1 | -0.55 (-0.70%) | 32,399 |
| 16 Aug 2017 | INR | 76.5 | 79.4 | 75.25 | 78.65 | 78.65 | +2.35 (+3.08%) | 28,962 |
| 14 Aug 2017 | INR | 75.2 | 77 | 73.2 | 76.3 | 76.3 | +2.6 (+3.53%) | 25,716 |
| 11 Aug 2017 | INR | 74 | 75.1 | 72 | 73.7 | 73.7 | +0.15 (+0.20%) | 32,950 |
| 10 Aug 2017 | INR | 76.35 | 77.5 | 72.45 | 73.55 | 73.55 | -2.8 (-3.67%) | 24,019 |
| 9 Aug 2017 | INR | 76.15 | 78.45 | 76 | 76.35 | 76.35 | -2.65 (-3.35%) | 32,947 |
