| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 88.75 | 89.9 | 87 | 88.05 | 88.05 | +1.05 (+1.21%) | 95,591 |
| 25 Sep 2017 | INR | 89 | 90.8 | 85 | 87 | 87 | -1.85 (-2.08%) | 116,882 |
| 22 Sep 2017 | INR | 91.85 | 93.9 | 88.35 | 88.85 | 88.85 | -4.05 (-4.36%) | 153,116 |
| 21 Sep 2017 | INR | 89.45 | 93.95 | 85.8 | 92.9 | 92.9 | +4.5 (+5.09%) | 193,200 |
| 20 Sep 2017 | INR | 90.7 | 91.6 | 88.2 | 88.4 | 88.4 | -1.25 (-1.39%) | 60,689 |
| 19 Sep 2017 | INR | 88.5 | 93.1 | 88.3 | 89.65 | 89.65 | +0.4 (+0.45%) | 178,890 |
| 18 Sep 2017 | INR | 90 | 90.75 | 89.05 | 89.25 | 89.25 | +0.5 (+0.56%) | 31,357 |
| 15 Sep 2017 | INR | 88.5 | 90 | 88.1 | 88.75 | 88.75 | -0.25 (-0.28%) | 113,256 |
| 14 Sep 2017 | INR | 90.1 | 91.5 | 87 | 89 | 89 | -0.4 (-0.45%) | 90,133 |
| 13 Sep 2017 | INR | 93.95 | 95.8 | 89 | 89.4 | 89.4 | -4.15 (-4.44%) | 243,611 |
| 12 Sep 2017 | INR | 92.9 | 96.2 | 92.9 | 93.55 | 93.55 | +1.1 (+1.19%) | 182,643 |
| 11 Sep 2017 | INR | 93.55 | 94.2 | 92.3 | 92.45 | 92.45 | +0.7 (+0.76%) | 100,553 |
| 8 Sep 2017 | INR | 94.7 | 95 | 90.9 | 91.75 | 91.75 | -2 (-2.13%) | 91,913 |
| 7 Sep 2017 | INR | 92.4 | 95.75 | 92.4 | 93.75 | 93.75 | +1.9 (+2.07%) | 178,574 |
| 6 Sep 2017 | INR | 88.15 | 92.2 | 87.1 | 91.85 | 91.85 | +3.35 (+3.79%) | 152,341 |
| 5 Sep 2017 | INR | 90.6 | 91.05 | 88 | 88.5 | 88.5 | -1.5 (-1.67%) | 137,755 |
| 4 Sep 2017 | INR | 88 | 91.2 | 87 | 90 | 90 | +2 (+2.27%) | 86,883 |
| 1 Sep 2017 | INR | 88.8 | 89.85 | 87.5 | 88 | 88 | 0.0 (0.0%) | 57,810 |
| 31 Aug 2017 | INR | 88 | 89.5 | 87.75 | 88 | 88 | -0.4 (-0.45%) | 45,711 |
| 30 Aug 2017 | INR | 89.95 | 91.3 | 87.8 | 88.4 | 88.4 | -0.55 (-0.62%) | 83,806 |
| 29 Aug 2017 | INR | 91.75 | 92.55 | 88 | 88.95 | 88.95 | -3.3 (-3.58%) | 110,803 |
| 28 Aug 2017 | INR | 88.5 | 92.55 | 88.5 | 92.25 | 92.25 | +3.7 (+4.18%) | 133,030 |
| 24 Aug 2017 | INR | 86.6 | 90.8 | 86.6 | 88.55 | 88.55 | +2.3 (+2.67%) | 135,906 |
| 23 Aug 2017 | INR | 87.6 | 87.75 | 85.5 | 86.25 | 86.25 | -0.2 (-0.23%) | 43,292 |
| 22 Aug 2017 | INR | 89.4 | 90 | 84.85 | 86.45 | 86.45 | -2.1 (-2.37%) | 65,966 |
| 21 Aug 2017 | INR | 88 | 89.4 | 87.8 | 88.55 | 88.55 | +0.95 (+1.08%) | 54,251 |
| 18 Aug 2017 | INR | 88.25 | 89.8 | 86.8 | 87.6 | 87.6 | -0.9 (-1.02%) | 89,350 |
| 17 Aug 2017 | INR | 89 | 92.3 | 87.4 | 88.5 | 88.5 | +0.15 (+0.17%) | 148,847 |
| 16 Aug 2017 | INR | 87.5 | 89.35 | 86.5 | 88.35 | 88.35 | +1.45 (+1.67%) | 79,040 |
| 14 Aug 2017 | INR | 82.5 | 87.65 | 82.25 | 86.9 | 86.9 | +5.25 (+6.43%) | 195,557 |
