| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 98.45 | 101.5 | 97.8 | 98.45 | 98.45 | +0.25 (+0.25%) | 35,074 |
| 25 Sep 2017 | INR | 100 | 101 | 96 | 98.2 | 98.2 | -2.45 (-2.43%) | 67,830 |
| 22 Sep 2017 | INR | 100.9 | 105.5 | 99.3 | 100.65 | 100.65 | +0.1 (+0.10%) | 96,793 |
| 21 Sep 2017 | INR | 105.1 | 108.7 | 99.85 | 100.55 | 100.55 | -5.1 (-4.83%) | 134,546 |
| 20 Sep 2017 | INR | 98.2 | 108.25 | 81.1 | 105.65 | 105.65 | +6.75 (+6.83%) | 600,716 |
| 19 Sep 2017 | INR | 99.65 | 100.8 | 98 | 98.9 | 98.9 | -0.4 (-0.40%) | 38,712 |
| 18 Sep 2017 | INR | 99.55 | 101.4 | 98.15 | 99.3 | 99.3 | +0.75 (+0.76%) | 31,395 |
| 15 Sep 2017 | INR | 98.9 | 99.95 | 97.5 | 98.55 | 98.55 | -1 (-1.00%) | 28,444 |
| 14 Sep 2017 | INR | 100.5 | 101.75 | 98.9 | 99.55 | 99.55 | -0.25 (-0.25%) | 29,776 |
| 13 Sep 2017 | INR | 102.9 | 103.15 | 99 | 99.8 | 99.8 | -2.8 (-2.73%) | 43,533 |
| 12 Sep 2017 | INR | 98.45 | 103.2 | 97.1 | 102.6 | 102.6 | +5.25 (+5.39%) | 55,003 |
| 11 Sep 2017 | INR | 97.7 | 99.45 | 97.1 | 97.35 | 97.35 | +0.55 (+0.57%) | 34,030 |
| 8 Sep 2017 | INR | 99.05 | 99.1 | 95.65 | 96.8 | 96.8 | -1.2 (-1.22%) | 15,036 |
| 7 Sep 2017 | INR | 99.85 | 100.3 | 97.75 | 98 | 98 | -1.2 (-1.21%) | 15,988 |
| 6 Sep 2017 | INR | 98.6 | 101 | 98 | 99.2 | 99.2 | -0.45 (-0.45%) | 853,822 |
| 5 Sep 2017 | INR | 100.2 | 100.6 | 99.35 | 99.65 | 99.65 | +0.3 (+0.30%) | 26,253 |
| 4 Sep 2017 | INR | 101 | 101 | 98.1 | 99.35 | 99.35 | -0.6 (-0.60%) | 40,740 |
| 1 Sep 2017 | INR | 98.5 | 100.9 | 98.5 | 99.95 | 99.95 | +2.3 (+2.36%) | 25,249 |
| 31 Aug 2017 | INR | 95.75 | 100.7 | 95.75 | 97.65 | 97.65 | +2.15 (+2.25%) | 67,613 |
| 30 Aug 2017 | INR | 93.6 | 97 | 93.6 | 95.5 | 95.5 | +3 (+3.24%) | 14,160 |
| 29 Aug 2017 | INR | 94 | 94.95 | 92.1 | 92.5 | 92.5 | -1.65 (-1.75%) | 32,327 |
| 28 Aug 2017 | INR | 95.7 | 97.2 | 93.8 | 94.15 | 94.15 | -0.6 (-0.63%) | 31,730 |
| 24 Aug 2017 | INR | 97.35 | 98.75 | 94 | 94.75 | 94.75 | -1.85 (-1.92%) | 42,025 |
| 23 Aug 2017 | INR | 95.6 | 98 | 94.55 | 96.6 | 96.6 | +1.45 (+1.52%) | 15,251 |
| 22 Aug 2017 | INR | 97 | 97 | 94.25 | 95.15 | 95.15 | 0.0 (0.0%) | 25,852 |
| 21 Aug 2017 | INR | 96.85 | 97.1 | 94.4 | 95.15 | 95.15 | -1.5 (-1.55%) | 12,267 |
| 18 Aug 2017 | INR | 95.05 | 98 | 95 | 96.65 | 96.65 | +0.35 (+0.36%) | 17,926 |
| 17 Aug 2017 | INR | 98 | 98.55 | 95.7 | 96.3 | 96.3 | -1.25 (-1.28%) | 26,090 |
| 16 Aug 2017 | INR | 96.5 | 98.5 | 94.35 | 97.55 | 97.55 | +2.7 (+2.85%) | 9,101 |
| 14 Aug 2017 | INR | 92.4 | 95.5 | 92.1 | 94.85 | 94.85 | +4.05 (+4.46%) | 24,249 |
