| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 124.45 | 124.45 | 117 | 119 | 119 | +0.65 (+0.55%) | 825 |
| 25 Sep 2017 | INR | 115.2 | 119.5 | 108.2 | 118.35 | 118.35 | -1.4 (-1.17%) | 3,436 |
| 22 Sep 2017 | INR | 130 | 130.75 | 117 | 119.75 | 119.75 | -14.6 (-10.87%) | 11,817 |
| 21 Sep 2017 | INR | 138.6 | 139.9 | 131 | 134.35 | 134.35 | -1.05 (-0.78%) | 9,798 |
| 20 Sep 2017 | INR | 138 | 139 | 128.5 | 135.4 | 135.4 | -0.45 (-0.33%) | 8,372 |
| 19 Sep 2017 | INR | 129.95 | 143.65 | 129.95 | 135.85 | 135.85 | +6 (+4.62%) | 24,540 |
| 18 Sep 2017 | INR | 113.1 | 133.9 | 113.1 | 129.85 | 129.85 | +18.25 (+16.35%) | 51,045 |
| 15 Sep 2017 | INR | 109.3 | 119 | 109.3 | 111.6 | 111.6 | -0.85 (-0.76%) | 14,848 |
| 14 Sep 2017 | INR | 115 | 117.95 | 107.6 | 112.45 | 112.45 | -5.55 (-4.70%) | 4,472 |
| 13 Sep 2017 | INR | 124.85 | 124.85 | 118 | 118 | 118 | -4.6 (-3.75%) | 883 |
| 12 Sep 2017 | INR | 122.55 | 125.5 | 120.1 | 122.6 | 122.6 | +0.3 (+0.25%) | 1,204 |
| 11 Sep 2017 | INR | 120 | 126 | 120 | 122.3 | 122.3 | +2.2 (+1.83%) | 6,355 |
| 8 Sep 2017 | INR | 128.5 | 130 | 117 | 120.1 | 120.1 | -5.45 (-4.34%) | 3,940 |
| 7 Sep 2017 | INR | 131 | 133 | 123.3 | 125.55 | 125.55 | +2.25 (+1.82%) | 4,944 |
| 6 Sep 2017 | INR | 112.55 | 127.9 | 112 | 123.3 | 123.3 | +11.35 (+10.14%) | 25,172 |
| 5 Sep 2017 | INR | 114.9 | 120 | 111 | 111.95 | 111.95 | +0.6 (+0.54%) | 5,282 |
| 4 Sep 2017 | INR | 105.15 | 115 | 105.15 | 111.35 | 111.35 | +3.15 (+2.91%) | 3,509 |
| 1 Sep 2017 | INR | 108 | 108.9 | 107 | 108.2 | 108.2 | +3.2 (+3.05%) | 5,876 |
| 31 Aug 2017 | INR | 102 | 107.95 | 102 | 105 | 105 | -3 (-2.78%) | 2,539 |
| 30 Aug 2017 | INR | 107 | 108 | 107 | 108 | 108 | +2.1 (+1.98%) | 190 |
| 29 Aug 2017 | INR | 105.5 | 106 | 105.5 | 105.9 | 105.9 | +0.75 (+0.71%) | 1,491 |
| 28 Aug 2017 | INR | 109.9 | 113 | 105.1 | 105.15 | 105.15 | -4.65 (-4.23%) | 1,717 |
| 24 Aug 2017 | INR | 108 | 111 | 105.1 | 109.8 | 109.8 | +6.05 (+5.83%) | 3,409 |
| 23 Aug 2017 | INR | 105 | 105.5 | 103.5 | 103.75 | 103.75 | -0.95 (-0.91%) | 1,000 |
| 22 Aug 2017 | INR | 107.5 | 107.5 | 103 | 104.7 | 104.7 | +0.15 (+0.14%) | 4,550 |
| 21 Aug 2017 | INR | 108.15 | 110 | 104 | 104.55 | 104.55 | -3.45 (-3.19%) | 1,915 |
| 18 Aug 2017 | INR | 108.15 | 110 | 107.05 | 108 | 108 | -1.95 (-1.77%) | 1,287 |
| 17 Aug 2017 | INR | 111.05 | 112.95 | 108.45 | 109.95 | 109.95 | +0.35 (+0.32%) | 993 |
| 16 Aug 2017 | INR | 103.85 | 117 | 101.5 | 109.6 | 109.6 | +9.8 (+9.82%) | 11,926 |
| 14 Aug 2017 | INR | 99 | 103.85 | 92 | 99.8 | 99.8 | +0.8 (+0.81%) | 4,820 |
