| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 140 | 144.95 | 139.05 | 140.1 | 140.1 | -1 (-0.71%) | 14,274 |
| 25 Sep 2017 | INR | 143.9 | 143.9 | 138 | 141.1 | 141.1 | -2.8 (-1.95%) | 41,691 |
| 22 Sep 2017 | INR | 148 | 150.55 | 142.2 | 143.9 | 143.9 | -6.9 (-4.58%) | 40,620 |
| 21 Sep 2017 | INR | 151.75 | 154.3 | 149 | 150.8 | 150.8 | -0.85 (-0.56%) | 32,718 |
| 20 Sep 2017 | INR | 154.65 | 157.4 | 150.65 | 151.65 | 151.65 | -3.9 (-2.51%) | 46,765 |
| 19 Sep 2017 | INR | 158 | 158.3 | 154.1 | 155.55 | 155.55 | -1.85 (-1.18%) | 40,111 |
| 18 Sep 2017 | INR | 159.5 | 164.95 | 153.5 | 157.4 | 157.4 | +1.7 (+1.09%) | 269,627 |
| 15 Sep 2017 | INR | 156 | 159.75 | 151 | 155.7 | 155.7 | +0.4 (+0.26%) | 232,287 |
| 14 Sep 2017 | INR | 149 | 158.8 | 147.1 | 155.3 | 155.3 | +5.9 (+3.95%) | 186,407 |
| 13 Sep 2017 | INR | 157.8 | 157.8 | 147.1 | 149.4 | 149.4 | -7.5 (-4.78%) | 34,149 |
| 12 Sep 2017 | INR | 155.65 | 158 | 151 | 156.9 | 156.9 | -0.1 (-0.06%) | 17,772 |
| 11 Sep 2017 | INR | 158 | 166.3 | 152.55 | 157 | 157 | +3.3 (+2.15%) | 23,111 |
| 8 Sep 2017 | INR | 159.9 | 160 | 152.5 | 153.7 | 153.7 | -4.1 (-2.60%) | 33,153 |
| 7 Sep 2017 | INR | 159 | 160.5 | 153 | 157.8 | 157.8 | +1.4 (+0.90%) | 49,463 |
| 6 Sep 2017 | INR | 157.5 | 158.05 | 155.9 | 156.4 | 156.4 | -1.3 (-0.82%) | 10,558 |
| 5 Sep 2017 | INR | 152.2 | 158.75 | 151.1 | 157.7 | 157.7 | +4 (+2.60%) | 36,109 |
| 4 Sep 2017 | INR | 156.35 | 157.75 | 152.1 | 153.7 | 153.7 | +0.35 (+0.23%) | 27,423 |
| 1 Sep 2017 | INR | 158 | 159.2 | 152.5 | 153.35 | 153.35 | -4.4 (-2.79%) | 20,601 |
| 31 Aug 2017 | INR | 162.5 | 162.5 | 157 | 157.75 | 157.75 | -2.75 (-1.71%) | 10,175 |
| 30 Aug 2017 | INR | 152.45 | 162.05 | 152.45 | 160.5 | 160.5 | +6.3 (+4.09%) | 26,250 |
| 29 Aug 2017 | INR | 164 | 164 | 152.6 | 154.2 | 154.2 | -5.5 (-3.44%) | 25,590 |
| 28 Aug 2017 | INR | 160 | 167 | 155.05 | 159.7 | 159.7 | +6 (+3.90%) | 55,235 |
| 24 Aug 2017 | INR | 143 | 163.85 | 142.1 | 153.7 | 153.7 | +11.05 (+7.75%) | 94,364 |
| 23 Aug 2017 | INR | 146.85 | 146.85 | 142.1 | 142.65 | 142.65 | -1.3 (-0.90%) | 19,496 |
| 22 Aug 2017 | INR | 145.6 | 148.75 | 142.65 | 143.95 | 143.95 | -3.5 (-2.37%) | 28,286 |
| 21 Aug 2017 | INR | 148.2 | 150.6 | 145.55 | 147.45 | 147.45 | -1 (-0.67%) | 23,635 |
| 18 Aug 2017 | INR | 148.65 | 151.4 | 146 | 148.45 | 148.45 | -0.8 (-0.54%) | 34,767 |
| 17 Aug 2017 | INR | 149.65 | 153 | 147 | 149.25 | 149.25 | -3.25 (-2.13%) | 21,824 |
| 16 Aug 2017 | INR | 149.75 | 154.15 | 149.75 | 152.5 | 152.5 | +3.2 (+2.14%) | 30,930 |
| 14 Aug 2017 | INR | 151 | 151.75 | 147.2 | 149.3 | 149.3 | -0.2 (-0.13%) | 23,435 |
