| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 95.7 | 99.8 | 94 | 94.8 | 94.8 | -0.95 (-0.99%) | 19,435 |
| 25 Sep 2017 | INR | 96 | 97.85 | 93.25 | 95.75 | 95.75 | -0.75 (-0.78%) | 16,428 |
| 22 Sep 2017 | INR | 95.2 | 99.45 | 95.2 | 96.5 | 96.5 | -3.2 (-3.21%) | 17,872 |
| 21 Sep 2017 | INR | 104 | 104 | 97 | 99.7 | 99.7 | -1.9 (-1.87%) | 24,490 |
| 20 Sep 2017 | INR | 104.5 | 109 | 100.1 | 101.6 | 101.6 | -2.6 (-2.50%) | 23,744 |
| 19 Sep 2017 | INR | 100.75 | 104.2 | 97.15 | 104.2 | 104.2 | +4.95 (+4.99%) | 43,373 |
| 18 Sep 2017 | INR | 99 | 102.4 | 98 | 99.25 | 99.25 | +0.5 (+0.51%) | 30,720 |
| 15 Sep 2017 | INR | 92.3 | 98.75 | 89.35 | 98.75 | 98.75 | +4.7 (+5.00%) | 153,930 |
| 14 Sep 2017 | INR | 93.95 | 102.9 | 93.95 | 94.05 | 94.05 | -4.8 (-4.86%) | 174,254 |
| 13 Sep 2017 | INR | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -5.2 (-5.00%) | 13,802 |
| 12 Sep 2017 | INR | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -5.45 (-4.98%) | 10,372 |
| 11 Sep 2017 | INR | 110.75 | 113.95 | 105.3 | 109.5 | 109.5 | -0.1 (-0.09%) | 28,952 |
| 8 Sep 2017 | INR | 113 | 113.5 | 108.6 | 109.6 | 109.6 | -4.5 (-3.94%) | 13,874 |
| 7 Sep 2017 | INR | 117 | 117 | 108.2 | 114.1 | 114.1 | +0.9 (+0.80%) | 31,488 |
| 6 Sep 2017 | INR | 109 | 113.2 | 105.25 | 113.2 | 113.2 | +5.35 (+4.96%) | 25,266 |
| 5 Sep 2017 | INR | 109 | 111 | 104.75 | 107.85 | 107.85 | -2.4 (-2.18%) | 30,677 |
| 4 Sep 2017 | INR | 121.85 | 121.85 | 110.25 | 110.25 | 110.25 | -5.8 (-5.00%) | 51,362 |
| 1 Sep 2017 | INR | 117.9 | 120.05 | 114.35 | 116.05 | 116.05 | +1.7 (+1.49%) | 85,970 |
| 31 Aug 2017 | INR | 113 | 114.35 | 109 | 114.35 | 114.35 | +5.4 (+4.96%) | 77,664 |
| 30 Aug 2017 | INR | 107.7 | 108.95 | 101 | 108.95 | 108.95 | +5.15 (+4.96%) | 54,775 |
| 29 Aug 2017 | INR | 102.85 | 103.8 | 102.7 | 103.8 | 103.8 | +4.9 (+4.95%) | 25,086 |
| 28 Aug 2017 | INR | 98.9 | 98.9 | 98.9 | 98.9 | 98.9 | +4.7 (+4.99%) | 5,735 |
| 24 Aug 2017 | INR | 89.75 | 94.2 | 89.75 | 94.2 | 94.2 | +4.45 (+4.96%) | 10,938 |
| 23 Aug 2017 | INR | 92.85 | 94 | 89 | 89.75 | 89.75 | -3.1 (-3.34%) | 26,077 |
| 22 Aug 2017 | INR | 96.9 | 96.9 | 89.4 | 92.85 | 92.85 | -1.25 (-1.33%) | 55,819 |
| 21 Aug 2017 | INR | 98.45 | 101.65 | 93.65 | 94.1 | 94.1 | -4.45 (-4.52%) | 24,072 |
| 18 Aug 2017 | INR | 97.5 | 99.9 | 96 | 98.55 | 98.55 | +0.85 (+0.87%) | 10,718 |
| 17 Aug 2017 | INR | 100.2 | 105.7 | 96.65 | 97.7 | 97.7 | -4 (-3.93%) | 19,435 |
| 16 Aug 2017 | INR | 107 | 107 | 99.95 | 101.7 | 101.7 | -3.5 (-3.33%) | 23,222 |
| 14 Aug 2017 | INR | 106.9 | 106.9 | 100.15 | 105.2 | 105.2 | +2.95 (+2.89%) | 13,450 |
