| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 115 | 119.65 | 111.75 | 119 | 119 | +4.95 (+4.34%) | 167,883 |
| 25 Sep 2017 | INR | 110.55 | 117 | 110.55 | 114.05 | 114.05 | +1.9 (+1.69%) | 872,960 |
| 22 Sep 2017 | INR | 115 | 115 | 111.5 | 112.15 | 112.15 | -2.2 (-1.92%) | 2,329,941 |
| 21 Sep 2017 | INR | 116.75 | 117.7 | 113.25 | 114.35 | 114.35 | -0.55 (-0.48%) | 147,331 |
| 20 Sep 2017 | INR | 114 | 119.55 | 114 | 114.9 | 114.9 | +0.1 (+0.09%) | 96,662 |
| 19 Sep 2017 | INR | 117 | 117.35 | 114.2 | 114.8 | 114.8 | -0.8 (-0.69%) | 53,617 |
| 18 Sep 2017 | INR | 117.55 | 118.3 | 115 | 115.6 | 115.6 | -0.3 (-0.26%) | 32,813 |
| 15 Sep 2017 | INR | 118.85 | 119.85 | 115 | 115.9 | 115.9 | -3.3 (-2.77%) | 41,076 |
| 14 Sep 2017 | INR | 122 | 126.6 | 118.1 | 119.2 | 119.2 | +0.5 (+0.42%) | 115,608 |
| 13 Sep 2017 | INR | 120.5 | 121.5 | 118 | 118.7 | 118.7 | -1.45 (-1.21%) | 16,528 |
| 12 Sep 2017 | INR | 122.1 | 122.4 | 119 | 120.15 | 120.15 | +0.15 (+0.13%) | 24,812 |
| 11 Sep 2017 | INR | 115 | 121 | 115 | 120 | 120 | +5.2 (+4.53%) | 211,479 |
| 8 Sep 2017 | INR | 119 | 119 | 114.1 | 114.8 | 114.8 | -2.4 (-2.05%) | 33,636 |
| 7 Sep 2017 | INR | 118.85 | 119 | 116.65 | 117.2 | 117.2 | -2 (-1.68%) | 32,990 |
| 6 Sep 2017 | INR | 121 | 121 | 118.4 | 119.2 | 119.2 | -0.45 (-0.38%) | 14,508 |
| 5 Sep 2017 | INR | 117 | 121 | 117 | 119.65 | 119.65 | +1.7 (+1.44%) | 10,189 |
| 4 Sep 2017 | INR | 118 | 118.85 | 117.15 | 117.95 | 117.95 | +0.3 (+0.25%) | 26,844 |
| 1 Sep 2017 | INR | 119.7 | 119.85 | 117 | 117.65 | 117.65 | -0.95 (-0.80%) | 44,009 |
| 31 Aug 2017 | INR | 116 | 119.4 | 115.8 | 118.6 | 118.6 | +3.45 (+3.00%) | 32,408 |
| 30 Aug 2017 | INR | 115 | 116 | 114.9 | 115.15 | 115.15 | +0.6 (+0.52%) | 27,416 |
| 29 Aug 2017 | INR | 113.05 | 115.1 | 113 | 114.55 | 114.55 | +2 (+1.78%) | 58,955 |
| 28 Aug 2017 | INR | 112 | 114.1 | 111.1 | 112.55 | 112.55 | +1.7 (+1.53%) | 23,743 |
| 24 Aug 2017 | INR | 112.65 | 114.2 | 110.2 | 110.85 | 110.85 | -0.65 (-0.58%) | 63,452 |
| 23 Aug 2017 | INR | 113.9 | 114 | 110.7 | 111.5 | 111.5 | +0.15 (+0.13%) | 66,597 |
| 22 Aug 2017 | INR | 121 | 121.65 | 108.35 | 111.35 | 111.35 | -8.75 (-7.29%) | 131,733 |
| 21 Aug 2017 | INR | 124.5 | 125.6 | 119.1 | 120.1 | 120.1 | -3.85 (-3.11%) | 82,224 |
| 18 Aug 2017 | INR | 125.8 | 127.55 | 123.65 | 123.95 | 123.95 | -2.35 (-1.86%) | 36,800 |
| 17 Aug 2017 | INR | 128.3 | 134.3 | 125.65 | 126.3 | 126.3 | +0.35 (+0.28%) | 1,646,049 |
| 16 Aug 2017 | INR | 124.65 | 127 | 124.45 | 125.95 | 125.95 | +1.3 (+1.04%) | 10,961 |
| 14 Aug 2017 | INR | 121.8 | 125.4 | 121.8 | 124.65 | 124.65 | +2.9 (+2.38%) | 32,411 |
