| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 85.45 | 85.45 | 81 | 81.7 | 81.7 | -3.75 (-4.39%) | 101,246 |
| 25 Sep 2017 | INR | 84.4 | 89 | 81 | 85.45 | 85.45 | +0.9 (+1.06%) | 116,825 |
| 22 Sep 2017 | INR | 89.85 | 102.45 | 80.5 | 84.55 | 84.55 | -4.75 (-5.32%) | 993,718 |
| 21 Sep 2017 | INR | 89 | 89.9 | 87 | 89.3 | 89.3 | +0.45 (+0.51%) | 80,837 |
| 20 Sep 2017 | INR | 91.5 | 92 | 88.55 | 88.85 | 88.85 | -1.85 (-2.04%) | 190,094 |
| 19 Sep 2017 | INR | 94.25 | 94.25 | 90.5 | 90.7 | 90.7 | -1.6 (-1.73%) | 73,629 |
| 18 Sep 2017 | INR | 94.8 | 95.3 | 91.7 | 92.3 | 92.3 | -0.85 (-0.91%) | 128,724 |
| 15 Sep 2017 | INR | 94.2 | 96 | 92.15 | 93.15 | 93.15 | -0.75 (-0.80%) | 86,959 |
| 14 Sep 2017 | INR | 94.45 | 95.15 | 91.1 | 93.9 | 93.9 | +1 (+1.08%) | 107,499 |
| 13 Sep 2017 | INR | 97.6 | 97.6 | 91.1 | 92.9 | 92.9 | -5.6 (-5.69%) | 78,893 |
| 12 Sep 2017 | INR | 97.85 | 99 | 96.85 | 98.5 | 98.5 | +1.8 (+1.86%) | 121,560 |
| 11 Sep 2017 | INR | 95.5 | 100.85 | 95.5 | 96.7 | 96.7 | +1.55 (+1.63%) | 196,570 |
| 8 Sep 2017 | INR | 99.5 | 101.55 | 93.95 | 95.15 | 95.15 | -3.95 (-3.99%) | 206,200 |
| 7 Sep 2017 | INR | 99.55 | 100.85 | 96.7 | 99.1 | 99.1 | +0.1 (+0.10%) | 170,925 |
| 6 Sep 2017 | INR | 97.25 | 99.7 | 96 | 99 | 99 | +1.7 (+1.75%) | 187,910 |
| 5 Sep 2017 | INR | 96.25 | 98.2 | 94 | 97.3 | 97.3 | +1.8 (+1.88%) | 263,594 |
| 4 Sep 2017 | INR | 93.55 | 96.1 | 92.05 | 95.5 | 95.5 | +2.35 (+2.52%) | 296,183 |
| 1 Sep 2017 | INR | 94.6 | 94.6 | 91.9 | 93.15 | 93.15 | -0.8 (-0.85%) | 335,441 |
| 31 Aug 2017 | INR | 94.7 | 95 | 92.5 | 93.95 | 93.95 | -0.45 (-0.48%) | 76,915 |
| 30 Aug 2017 | INR | 92 | 95.85 | 91 | 94.4 | 94.4 | +3.8 (+4.19%) | 148,284 |
| 29 Aug 2017 | INR | 97.35 | 100 | 90 | 90.6 | 90.6 | -5.9 (-6.11%) | 132,846 |
| 28 Aug 2017 | INR | 101 | 101.55 | 96.15 | 96.5 | 96.5 | -2 (-2.03%) | 227,960 |
| 24 Aug 2017 | INR | 95.7 | 100.15 | 95 | 98.5 | 98.5 | +3.45 (+3.63%) | 537,711 |
| 23 Aug 2017 | INR | 92 | 95.95 | 91 | 95.05 | 95.05 | +3.25 (+3.54%) | 70,833 |
| 22 Aug 2017 | INR | 89.5 | 92.3 | 88.4 | 91.8 | 91.8 | +3.05 (+3.44%) | 76,431 |
| 21 Aug 2017 | INR | 83 | 89.85 | 81.6 | 88.75 | 88.75 | +5.8 (+6.99%) | 82,853 |
| 18 Aug 2017 | INR | 83.3 | 85.05 | 81.1 | 82.95 | 82.95 | -0.5 (-0.60%) | 56,536 |
| 17 Aug 2017 | INR | 86 | 87 | 82.85 | 83.45 | 83.45 | -1.05 (-1.24%) | 65,376 |
| 16 Aug 2017 | INR | 86 | 86 | 83.85 | 84.5 | 84.5 | +0.8 (+0.96%) | 56,720 |
| 14 Aug 2017 | INR | 80.5 | 85.25 | 80.5 | 83.7 | 83.7 | +3.9 (+4.89%) | 362,830 |
