| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 91.9 | 95.25 | 91.75 | 93.1 | 93.1 | +1.05 (+1.14%) | 23,604 |
| 25 Sep 2017 | INR | 94 | 94 | 91 | 92.05 | 92.05 | -2 (-2.13%) | 12,989 |
| 22 Sep 2017 | INR | 96.1 | 96.65 | 93.45 | 94.05 | 94.05 | -2.55 (-2.64%) | 15,972 |
| 21 Sep 2017 | INR | 98.4 | 98.5 | 96.25 | 96.6 | 96.6 | -1 (-1.02%) | 8,402 |
| 20 Sep 2017 | INR | 97.75 | 100 | 97.25 | 97.6 | 97.6 | -0.3 (-0.31%) | 28,922 |
| 19 Sep 2017 | INR | 99 | 99 | 97.6 | 97.9 | 97.9 | -0.55 (-0.56%) | 7,558 |
| 18 Sep 2017 | INR | 99.1 | 99.8 | 98.15 | 98.45 | 98.45 | +0.3 (+0.31%) | 8,889 |
| 15 Sep 2017 | INR | 100.8 | 100.95 | 97.65 | 98.15 | 98.15 | +0.2 (+0.20%) | 15,244 |
| 14 Sep 2017 | INR | 98.9 | 98.9 | 97.5 | 97.95 | 97.95 | -0.05 (-0.05%) | 5,192 |
| 13 Sep 2017 | INR | 99.7 | 100 | 97.8 | 98 | 98 | -1.05 (-1.06%) | 10,118 |
| 12 Sep 2017 | INR | 100.15 | 100.5 | 98.95 | 99.05 | 99.05 | +0.15 (+0.15%) | 21,555 |
| 11 Sep 2017 | INR | 100.15 | 100.15 | 98.55 | 98.9 | 98.9 | -0.25 (-0.25%) | 22,938 |
| 8 Sep 2017 | INR | 100.5 | 101.5 | 98.8 | 99.15 | 99.15 | -0.3 (-0.30%) | 6,779 |
| 7 Sep 2017 | INR | 103.65 | 103.65 | 99 | 99.45 | 99.45 | -2.05 (-2.02%) | 25,494 |
| 6 Sep 2017 | INR | 100.05 | 102.9 | 98.4 | 101.5 | 101.5 | +2.05 (+2.06%) | 51,012 |
| 5 Sep 2017 | INR | 100.95 | 100.95 | 98.85 | 99.45 | 99.45 | +1.2 (+1.22%) | 4,409 |
| 4 Sep 2017 | INR | 100.5 | 101 | 97.5 | 98.25 | 98.25 | -2.1 (-2.09%) | 28,204 |
| 1 Sep 2017 | INR | 100.9 | 101.95 | 100 | 100.35 | 100.35 | -0.3 (-0.30%) | 8,769 |
| 31 Aug 2017 | INR | 100.55 | 104.15 | 100 | 100.65 | 100.65 | 0.0 (0.0%) | 39,290 |
| 30 Aug 2017 | INR | 100.2 | 102.9 | 100.15 | 100.65 | 100.65 | +1.55 (+1.56%) | 16,902 |
| 29 Aug 2017 | INR | 100 | 100 | 98.8 | 99.1 | 99.1 | -1.15 (-1.15%) | 11,139 |
| 28 Aug 2017 | INR | 100.65 | 102 | 100 | 100.25 | 100.25 | +0.4 (+0.40%) | 11,783 |
| 24 Aug 2017 | INR | 100.75 | 100.8 | 99.7 | 99.85 | 99.85 | +0.25 (+0.25%) | 4,565 |
| 23 Aug 2017 | INR | 98.3 | 101.85 | 98.3 | 99.6 | 99.6 | +0.05 (+0.05%) | 6,090 |
| 22 Aug 2017 | INR | 100.85 | 101.15 | 99.3 | 99.55 | 99.55 | -0.3 (-0.30%) | 8,661 |
| 21 Aug 2017 | INR | 103.1 | 104.2 | 99.6 | 99.85 | 99.85 | -2.25 (-2.20%) | 9,032 |
| 18 Aug 2017 | INR | 103.4 | 103.45 | 101 | 102.1 | 102.1 | -0.95 (-0.92%) | 6,961 |
| 17 Aug 2017 | INR | 106.05 | 106.5 | 102.65 | 103.05 | 103.05 | -1.75 (-1.67%) | 6,537 |
| 16 Aug 2017 | INR | 102.6 | 107.2 | 102.3 | 104.8 | 104.8 | +2.35 (+2.29%) | 21,995 |
| 14 Aug 2017 | INR | 99 | 103.3 | 97.95 | 102.45 | 102.45 | +6.75 (+7.05%) | 10,754 |
