| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 102.05 | 104 | 99 | 103 | 103 | -0.4 (-0.39%) | 14,068 |
| 25 Sep 2017 | INR | 101 | 104.5 | 100.1 | 103.4 | 103.4 | -1.8 (-1.71%) | 5,679 |
| 22 Sep 2017 | INR | 109.2 | 109.2 | 104 | 105.2 | 105.2 | -2.05 (-1.91%) | 10,781 |
| 21 Sep 2017 | INR | 109.85 | 109.85 | 105 | 107.25 | 107.25 | -0.15 (-0.14%) | 7,269 |
| 20 Sep 2017 | INR | 110.85 | 110.85 | 106.25 | 107.4 | 107.4 | -0.95 (-0.88%) | 17,010 |
| 19 Sep 2017 | INR | 102 | 109 | 102 | 108.35 | 108.35 | +4.25 (+4.08%) | 29,387 |
| 18 Sep 2017 | INR | 103.55 | 105 | 103.55 | 104.1 | 104.1 | +1.2 (+1.17%) | 8,720 |
| 15 Sep 2017 | INR | 102.1 | 103.75 | 100 | 102.9 | 102.9 | +2.1 (+2.08%) | 6,970 |
| 14 Sep 2017 | INR | 99.05 | 104.75 | 98.75 | 100.8 | 100.8 | +2.3 (+2.34%) | 14,445 |
| 13 Sep 2017 | INR | 99 | 99.65 | 98.2 | 98.5 | 98.5 | 0.0 (0.0%) | 3,680 |
| 12 Sep 2017 | INR | 99 | 99.3 | 97.05 | 98.5 | 98.5 | +1.45 (+1.49%) | 16,849 |
| 11 Sep 2017 | INR | 97.55 | 101 | 96.75 | 97.05 | 97.05 | -2.3 (-2.32%) | 6,724 |
| 8 Sep 2017 | INR | 97.6 | 101.5 | 97.6 | 99.35 | 99.35 | -1.1 (-1.10%) | 17,453 |
| 7 Sep 2017 | INR | 101 | 104.4 | 100 | 100.45 | 100.45 | -0.1 (-0.10%) | 18,377 |
| 6 Sep 2017 | INR | 94.2 | 102 | 94.15 | 100.55 | 100.55 | +5.2 (+5.45%) | 75,095 |
| 5 Sep 2017 | INR | 94.4 | 98 | 94.35 | 95.35 | 95.35 | -0.4 (-0.42%) | 4,468 |
| 4 Sep 2017 | INR | 93.15 | 97 | 92 | 95.75 | 95.75 | -0.15 (-0.16%) | 1,891 |
| 1 Sep 2017 | INR | 93.05 | 97.4 | 93.05 | 95.9 | 95.9 | +0.95 (+1.00%) | 3,677 |
| 31 Aug 2017 | INR | 91.05 | 96.05 | 91.05 | 94.95 | 94.95 | +1.15 (+1.23%) | 9,963 |
| 30 Aug 2017 | INR | 92.05 | 95 | 92.05 | 93.8 | 93.8 | +0.55 (+0.59%) | 4,777 |
| 29 Aug 2017 | INR | 92.65 | 95.5 | 92.25 | 93.25 | 93.25 | -0.4 (-0.43%) | 5,297 |
| 28 Aug 2017 | INR | 86.05 | 94.7 | 86.05 | 93.65 | 93.65 | +6 (+6.85%) | 32,598 |
| 24 Aug 2017 | INR | 85.3 | 89.5 | 85.3 | 87.65 | 87.65 | +1.4 (+1.62%) | 8,713 |
| 23 Aug 2017 | INR | 83.5 | 88.5 | 83.5 | 86.25 | 86.25 | -0.5 (-0.58%) | 1,139 |
| 22 Aug 2017 | INR | 83.15 | 88.15 | 83.15 | 86.75 | 86.75 | +0.25 (+0.29%) | 3,267 |
| 21 Aug 2017 | INR | 85.05 | 88.5 | 85.05 | 86.5 | 86.5 | -1.25 (-1.42%) | 5,005 |
| 18 Aug 2017 | INR | 86.05 | 89 | 86.05 | 87.75 | 87.75 | -1.45 (-1.63%) | 6,311 |
| 17 Aug 2017 | INR | 87.45 | 89.4 | 87.4 | 89.2 | 89.2 | +1.2 (+1.36%) | 1,422 |
| 16 Aug 2017 | INR | 84.7 | 88.45 | 84.55 | 88 | 88 | +2 (+2.33%) | 5,059 |
| 14 Aug 2017 | INR | 81.2 | 86.35 | 81.2 | 86 | 86 | +2.65 (+3.18%) | 5,500 |
