| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 101 | 102.9 | 100.1 | 102.9 | 102.9 | +9.35 (+9.99%) | 3,812 |
| 25 Sep 2017 | INR | 99 | 99 | 92 | 93.55 | 93.55 | -6.35 (-6.36%) | 1,167 |
| 22 Sep 2017 | INR | 106.5 | 106.5 | 99 | 99.9 | 99.9 | -6.6 (-6.20%) | 1,713 |
| 21 Sep 2017 | INR | 106.5 | 106.5 | 106.5 | 106.5 | 106.5 | -1.25 (-1.16%) | 50 |
| 20 Sep 2017 | INR | 104.05 | 109.4 | 104.05 | 107.75 | 107.75 | -0.55 (-0.51%) | 708 |
| 19 Sep 2017 | INR | 105.8 | 112.1 | 105.8 | 108.3 | 108.3 | +2 (+1.88%) | 3,897 |
| 18 Sep 2017 | INR | 108 | 108 | 106 | 106.3 | 106.3 | -1.2 (-1.12%) | 1,034 |
| 15 Sep 2017 | INR | 105 | 107.95 | 100.6 | 107.5 | 107.5 | -0.85 (-0.78%) | 6,057 |
| 14 Sep 2017 | INR | 109.4 | 109.9 | 106.3 | 108.35 | 108.35 | -0.1 (-0.09%) | 908 |
| 13 Sep 2017 | INR | 111.2 | 114.9 | 105.15 | 108.45 | 108.45 | -6.5 (-5.65%) | 1,320 |
| 12 Sep 2017 | INR | 118 | 118 | 108.2 | 114.95 | 114.95 | -0.35 (-0.30%) | 7,066 |
| 11 Sep 2017 | INR | 110 | 117 | 105 | 115.3 | 115.3 | +3.35 (+2.99%) | 12,713 |
| 8 Sep 2017 | INR | 112.3 | 114.95 | 104.5 | 111.95 | 111.95 | -3.35 (-2.91%) | 2,423 |
| 7 Sep 2017 | INR | 116 | 120 | 115 | 115.3 | 115.3 | -0.1 (-0.09%) | 3,062 |
| 6 Sep 2017 | INR | 105 | 115.4 | 105 | 115.4 | 115.4 | +10.45 (+9.96%) | 15,320 |
| 5 Sep 2017 | INR | 109.4 | 111.9 | 101 | 104.95 | 104.95 | -4.85 (-4.42%) | 2,184 |
| 4 Sep 2017 | INR | 116 | 117.25 | 106.3 | 109.8 | 109.8 | -6.15 (-5.30%) | 4,753 |
| 1 Sep 2017 | INR | 118 | 120.5 | 113 | 115.95 | 115.95 | +3.7 (+3.30%) | 9,639 |
| 31 Aug 2017 | INR | 105 | 114.55 | 100.5 | 112.25 | 112.25 | +11.8 (+11.75%) | 18,484 |
| 30 Aug 2017 | INR | 93 | 102.7 | 91.1 | 100.45 | 100.45 | +11.95 (+13.50%) | 24,381 |
| 29 Aug 2017 | INR | 93 | 93 | 88 | 88.5 | 88.5 | -2.4 (-2.64%) | 5,067 |
| 28 Aug 2017 | INR | 76.5 | 91.8 | 76.15 | 90.9 | 90.9 | +14.4 (+18.82%) | 14,250 |
| 24 Aug 2017 | INR | 77.05 | 77.05 | 76.25 | 76.5 | 76.5 | -0.15 (-0.20%) | 700 |
| 23 Aug 2017 | INR | 77 | 80.45 | 76.15 | 76.65 | 76.65 | +0.15 (+0.20%) | 408 |
| 22 Aug 2017 | INR | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | -1.15 (-1.48%) | 0 |
| 21 Aug 2017 | INR | 78.05 | 79 | 76.25 | 77.65 | 77.65 | -2.35 (-2.94%) | 2,666 |
| 18 Aug 2017 | INR | 76 | 85 | 75.25 | 80 | 80 | -2.95 (-3.56%) | 1,550 |
| 17 Aug 2017 | INR | 82.95 | 83 | 82.8 | 82.95 | 82.95 | +1.05 (+1.28%) | 326 |
| 16 Aug 2017 | INR | 79.4 | 82 | 76.05 | 81.9 | 81.9 | +3.9 (+5%) | 2,663 |
| 14 Aug 2017 | INR | 81.9 | 81.9 | 75.15 | 78 | 78 | +0.7 (+0.91%) | 3,462 |
