| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 139.8 | 147.95 | 138.85 | 145.8 | 145.8 | +7.25 (+5.23%) | 835,300 |
| 25 Sep 2017 | INR | 144 | 144.25 | 136.55 | 138.55 | 138.55 | -5.25 (-3.65%) | 1,069,579 |
| 22 Sep 2017 | INR | 144.2 | 152.25 | 140.6 | 143.8 | 143.8 | -1.6 (-1.10%) | 943,707 |
| 21 Sep 2017 | INR | 146.95 | 152.9 | 142.6 | 145.4 | 145.4 | -2.05 (-1.39%) | 1,119,753 |
| 20 Sep 2017 | INR | 141 | 153.4 | 140.75 | 147.45 | 147.45 | +7.4 (+5.28%) | 1,875,385 |
| 19 Sep 2017 | INR | 140.15 | 143.55 | 138.2 | 140.05 | 140.05 | -0.4 (-0.28%) | 644,529 |
| 18 Sep 2017 | INR | 142.15 | 143.75 | 139.5 | 140.45 | 140.45 | -0.4 (-0.28%) | 758,772 |
| 15 Sep 2017 | INR | 142 | 145 | 140 | 140.85 | 140.85 | -0.8 (-0.56%) | 1,109,989 |
| 14 Sep 2017 | INR | 139 | 148 | 137.25 | 141.65 | 141.65 | +3.2 (+2.31%) | 3,602,387 |
| 13 Sep 2017 | INR | 142.7 | 147 | 137.75 | 138.45 | 138.45 | -3.3 (-2.33%) | 835,466 |
| 12 Sep 2017 | INR | 139.45 | 144.45 | 139.2 | 141.75 | 141.75 | +3.35 (+2.42%) | 617,653 |
| 11 Sep 2017 | INR | 141 | 143.95 | 137.5 | 138.4 | 138.4 | -2.2 (-1.56%) | 281,798 |
| 8 Sep 2017 | INR | 143.25 | 146 | 139.7 | 140.6 | 140.6 | -2.65 (-1.85%) | 425,711 |
| 7 Sep 2017 | INR | 141.9 | 144.8 | 140 | 143.25 | 143.25 | +2.35 (+1.67%) | 465,854 |
| 6 Sep 2017 | INR | 136 | 144 | 135.35 | 140.9 | 140.9 | +2.1 (+1.51%) | 537,364 |
| 5 Sep 2017 | INR | 135.1 | 139.7 | 135.1 | 138.8 | 138.8 | +3.45 (+2.55%) | 292,171 |
| 4 Sep 2017 | INR | 140 | 140.6 | 132.5 | 135.35 | 135.35 | -4.25 (-3.04%) | 346,640 |
| 1 Sep 2017 | INR | 140 | 144.9 | 139 | 139.6 | 139.6 | +3.75 (+2.76%) | 769,920 |
| 31 Aug 2017 | INR | 131.8 | 138.4 | 131.25 | 135.85 | 135.85 | +4.6 (+3.50%) | 518,484 |
| 30 Aug 2017 | INR | 131.1 | 133.75 | 129.5 | 131.25 | 131.25 | +1.4 (+1.08%) | 202,957 |
| 29 Aug 2017 | INR | 132.4 | 133.25 | 128.75 | 129.85 | 129.85 | -3.4 (-2.55%) | 179,781 |
| 28 Aug 2017 | INR | 130.5 | 135.1 | 130.5 | 133.25 | 133.25 | +1.5 (+1.14%) | 392,715 |
| 24 Aug 2017 | INR | 128.5 | 133 | 126.8 | 131.75 | 131.75 | +3.75 (+2.93%) | 282,630 |
| 23 Aug 2017 | INR | 126.9 | 129.3 | 126.35 | 128 | 128 | +2.35 (+1.87%) | 214,210 |
| 22 Aug 2017 | INR | 127.1 | 131.2 | 125 | 125.65 | 125.65 | -1.95 (-1.53%) | 469,617 |
| 21 Aug 2017 | INR | 129.85 | 133.9 | 127.1 | 127.6 | 127.6 | -1.95 (-1.51%) | 601,127 |
| 18 Aug 2017 | INR | 131 | 131 | 126.6 | 129.55 | 129.55 | -2.7 (-2.04%) | 233,571 |
| 17 Aug 2017 | INR | 133.75 | 135.9 | 130.5 | 132.25 | 132.25 | -0.85 (-0.64%) | 386,284 |
| 16 Aug 2017 | INR | 126.5 | 134.85 | 126 | 133.1 | 133.1 | +7.2 (+5.72%) | 544,637 |
| 14 Aug 2017 | INR | 119.25 | 129.4 | 119.25 | 125.9 | 125.9 | +9.65 (+8.30%) | 519,104 |
