| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 384,555 |
| 25 Sep 2017 | INR | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 332,664 |
| 22 Sep 2017 | INR | 0.83 | 0.89 | 0.82 | 0.89 | 0.89 | +0.04 (+4.71%) | 606,800 |
| 21 Sep 2017 | INR | 0.85 | 0.89 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 692,592 |
| 20 Sep 2017 | INR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 92,834 |
| 19 Sep 2017 | INR | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 322,033 |
| 18 Sep 2017 | INR | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 592,595 |
| 15 Sep 2017 | INR | 1.05 | 1.1 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 529,068 |
| 14 Sep 2017 | INR | 1.03 | 1.05 | 0.98 | 1.05 | 1.05 | +0.05 (+5%) | 373,295 |
| 13 Sep 2017 | INR | 1.02 | 1.03 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 144,588 |
| 12 Sep 2017 | INR | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 311,811 |
| 11 Sep 2017 | INR | 1.09 | 1.09 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 539,290 |
| 8 Sep 2017 | INR | 1.09 | 1.13 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 218,046 |
| 7 Sep 2017 | INR | 1.28 | 1.28 | 1.09 | 1.1 | 1.1 | -0.11 (-9.09%) | 1,008,038 |
| 6 Sep 2017 | INR | 1.3 | 1.33 | 1.19 | 1.21 | 1.21 | -0.08 (-6.20%) | 2,202,249 |
| 5 Sep 2017 | INR | 1.25 | 1.29 | 1.18 | 1.29 | 1.29 | +0.11 (+9.32%) | 3,284,547 |
| 4 Sep 2017 | INR | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | +0.19 (+19.19%) | 3,318,853 |
| 1 Sep 2017 | INR | 0.83 | 0.99 | 0.8 | 0.99 | 0.99 | +0.16 (+19.28%) | 676,100 |
| 31 Aug 2017 | INR | 0.83 | 0.87 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 622,347 |
| 30 Aug 2017 | INR | 0.76 | 0.83 | 0.76 | 0.8 | 0.8 | -0.03 (-3.61%) | 425,806 |
| 29 Aug 2017 | INR | 0.83 | 0.84 | 0.8 | 0.83 | 0.83 | -0.01 (-1.19%) | 286,932 |
| 28 Aug 2017 | INR | 0.9 | 0.9 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 434,957 |
| 24 Aug 2017 | INR | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 500,535 |
| 23 Aug 2017 | INR | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 470,687 |
| 22 Aug 2017 | INR | 0.95 | 0.95 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 297,478 |
| 21 Aug 2017 | INR | 0.98 | 0.98 | 0.9 | 0.93 | 0.93 | -0.01 (-1.06%) | 418,608 |
| 18 Aug 2017 | INR | 0.99 | 0.99 | 0.9 | 0.94 | 0.94 | -0.05 (-5.05%) | 684,309 |
| 17 Aug 2017 | INR | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 309,690 |
| 16 Aug 2017 | INR | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 396,401 |
| 14 Aug 2017 | INR | 1 | 1.07 | 0.96 | 1.02 | 1.02 | +0.03 (+3.03%) | 328,601 |
