| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1,088 | 1,090.35 | 1,068 | 1,080.65 | 1,080.65 | -4.3 (-0.40%) | 8,624 |
| 25 Sep 2017 | INR | 1,100 | 1,103 | 1,081 | 1,084.95 | 1,084.95 | -15.45 (-1.40%) | 13,706 |
| 22 Sep 2017 | INR | 1,110.05 | 1,114 | 1,093.6 | 1,100.4 | 1,100.4 | -17.1 (-1.53%) | 11,633 |
| 21 Sep 2017 | INR | 1,139 | 1,140.25 | 1,111.1 | 1,117.5 | 1,117.5 | -18.45 (-1.62%) | 8,090 |
| 20 Sep 2017 | INR | 1,144 | 1,152.5 | 1,133.1 | 1,135.95 | 1,135.95 | -7.9 (-0.69%) | 9,635 |
| 19 Sep 2017 | INR | 1,139.7 | 1,163 | 1,139.7 | 1,143.85 | 1,143.85 | +4.15 (+0.36%) | 19,477 |
| 18 Sep 2017 | INR | 1,139.95 | 1,144.25 | 1,131.7 | 1,139.7 | 1,139.7 | +5.95 (+0.52%) | 10,130 |
| 15 Sep 2017 | INR | 1,142.4 | 1,143.15 | 1,125 | 1,133.75 | 1,133.75 | -7.15 (-0.63%) | 5,401 |
| 14 Sep 2017 | INR | 1,148 | 1,152.5 | 1,133.45 | 1,140.9 | 1,140.9 | -3.1 (-0.27%) | 11,562 |
| 13 Sep 2017 | INR | 1,157.2 | 1,175.5 | 1,139.45 | 1,144 | 1,144 | -13.2 (-1.14%) | 18,945 |
| 12 Sep 2017 | INR | 1,153.2 | 1,160 | 1,146.55 | 1,157.2 | 1,157.2 | +8.25 (+0.72%) | 7,393 |
| 11 Sep 2017 | INR | 1,162 | 1,170 | 1,146 | 1,148.95 | 1,148.95 | -7.65 (-0.66%) | 20,152 |
| 8 Sep 2017 | INR | 1,150 | 1,162 | 1,135.35 | 1,156.6 | 1,156.6 | +12.05 (+1.05%) | 36,244 |
| 7 Sep 2017 | INR | 1,116.5 | 1,149.4 | 1,095 | 1,144.55 | 1,144.55 | +31.3 (+2.81%) | 33,351 |
| 6 Sep 2017 | INR | 1,109.15 | 1,119.3 | 1,106.6 | 1,113.25 | 1,113.25 | +3 (+0.27%) | 11,620 |
| 5 Sep 2017 | INR | 1,112 | 1,119.7 | 1,105.5 | 1,110.25 | 1,110.25 | -0.15 (-0.01%) | 7,747 |
| 4 Sep 2017 | INR | 1,124 | 1,125 | 1,104.9 | 1,110.4 | 1,110.4 | -14.15 (-1.26%) | 14,223 |
| 1 Sep 2017 | INR | 1,115 | 1,130.4 | 1,113.05 | 1,124.55 | 1,124.55 | +12.9 (+1.16%) | 24,772 |
| 31 Aug 2017 | INR | 1,107 | 1,117 | 1,103.05 | 1,111.65 | 1,111.65 | +6.85 (+0.62%) | 20,934 |
| 30 Aug 2017 | INR | 1,098.75 | 1,113.5 | 1,096.55 | 1,104.8 | 1,104.8 | +11.25 (+1.03%) | 25,821 |
| 29 Aug 2017 | INR | 1,098.3 | 1,098.8 | 1,087 | 1,093.55 | 1,093.55 | -7.05 (-0.64%) | 12,623 |
| 28 Aug 2017 | INR | 1,093 | 1,105.95 | 1,088.5 | 1,100.6 | 1,100.6 | +7.2 (+0.66%) | 25,645 |
| 24 Aug 2017 | INR | 1,087.65 | 1,096.45 | 1,083.85 | 1,093.4 | 1,093.4 | +7.15 (+0.66%) | 14,835 |
| 23 Aug 2017 | INR | 1,085 | 1,092 | 1,082.9 | 1,086.25 | 1,086.25 | +2.85 (+0.26%) | 139,492 |
| 22 Aug 2017 | INR | 1,080 | 1,093.9 | 1,080 | 1,083.4 | 1,083.4 | +5.9 (+0.55%) | 62,835 |
| 21 Aug 2017 | INR | 1,075 | 1,095.5 | 1,073.2 | 1,077.5 | 1,077.5 | +8.6 (+0.80%) | 26,744 |
| 18 Aug 2017 | INR | 1,062.05 | 1,075.85 | 1,051 | 1,068.9 | 1,068.9 | +10.25 (+0.97%) | 17,961 |
| 17 Aug 2017 | INR | 1,065 | 1,067.95 | 1,055 | 1,058.65 | 1,058.65 | -7.2 (-0.68%) | 9,908 |
| 16 Aug 2017 | INR | 1,050.5 | 1,071.5 | 1,048 | 1,065.85 | 1,065.85 | +19.95 (+1.91%) | 19,057 |
| 14 Aug 2017 | INR | 1,048 | 1,061 | 1,039 | 1,045.9 | 1,045.9 | -2.1 (-0.20%) | 28,263 |
