| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 101.5 | 101.5 | 94.95 | 96.75 | 96.75 | -1.75 (-1.78%) | 19,506 |
| 22 Sep 2017 | INR | 102 | 102 | 98 | 98.5 | 98.5 | -4.65 (-4.51%) | 6,161 |
| 21 Sep 2017 | INR | 103 | 105 | 102.05 | 103.15 | 103.15 | -0.2 (-0.19%) | 8,694 |
| 20 Sep 2017 | INR | 103.15 | 104.7 | 102.15 | 103.35 | 103.35 | +0.75 (+0.73%) | 7,978 |
| 19 Sep 2017 | INR | 102.3 | 103.15 | 101 | 102.6 | 102.6 | -0.1 (-0.10%) | 11,003 |
| 18 Sep 2017 | INR | 103 | 103.7 | 101.4 | 102.7 | 102.7 | +1 (+0.98%) | 8,567 |
| 15 Sep 2017 | INR | 104.25 | 104.25 | 100.55 | 101.7 | 101.7 | -2.45 (-2.35%) | 8,258 |
| 14 Sep 2017 | INR | 107.2 | 107.2 | 103.35 | 104.15 | 104.15 | -0.7 (-0.67%) | 8,923 |
| 13 Sep 2017 | INR | 106.7 | 107.1 | 104.45 | 104.85 | 104.85 | -1.55 (-1.46%) | 9,278 |
| 12 Sep 2017 | INR | 106.55 | 108.6 | 106 | 106.4 | 106.4 | +0.55 (+0.52%) | 7,110 |
| 11 Sep 2017 | INR | 106.8 | 109.15 | 105.05 | 105.85 | 105.85 | -0.1 (-0.09%) | 7,218 |
| 8 Sep 2017 | INR | 114 | 114.35 | 105 | 105.95 | 105.95 | -6.25 (-5.57%) | 39,712 |
| 7 Sep 2017 | INR | 105.8 | 113 | 105.8 | 112.2 | 112.2 | +7.5 (+7.16%) | 53,949 |
| 6 Sep 2017 | INR | 106.5 | 106.5 | 104.1 | 104.7 | 104.7 | -1.6 (-1.51%) | 11,346 |
| 5 Sep 2017 | INR | 102.5 | 107.2 | 102.05 | 106.3 | 106.3 | +4.85 (+4.78%) | 20,103 |
| 4 Sep 2017 | INR | 99.35 | 102.9 | 99.35 | 101.45 | 101.45 | +2.1 (+2.11%) | 28,709 |
| 1 Sep 2017 | INR | 93.75 | 100 | 92.8 | 99.35 | 99.35 | +5.5 (+5.86%) | 20,099 |
| 31 Aug 2017 | INR | 94.1 | 94.1 | 92.55 | 93.85 | 93.85 | +0.25 (+0.27%) | 5,268 |
| 30 Aug 2017 | INR | 93.2 | 94 | 92.15 | 93.6 | 93.6 | +1.5 (+1.63%) | 15,245 |
| 29 Aug 2017 | INR | 93.8 | 94.1 | 90 | 92.1 | 92.1 | -1.5 (-1.60%) | 9,362 |
| 28 Aug 2017 | INR | 91.1 | 94.5 | 90.7 | 93.6 | 93.6 | +1.9 (+2.07%) | 14,082 |
| 24 Aug 2017 | INR | 91.35 | 92.2 | 91.35 | 91.7 | 91.7 | +0.35 (+0.38%) | 7,103 |
| 23 Aug 2017 | INR | 89.8 | 91.5 | 89.2 | 91.35 | 91.35 | +1.55 (+1.73%) | 7,548 |
| 22 Aug 2017 | INR | 91.85 | 91.85 | 88 | 89.8 | 89.8 | -0.95 (-1.05%) | 3,910 |
| 21 Aug 2017 | INR | 92.65 | 92.65 | 90.45 | 90.75 | 90.75 | -0.95 (-1.04%) | 5,073 |
| 18 Aug 2017 | INR | 93 | 93 | 90.45 | 91.7 | 91.7 | -1.25 (-1.34%) | 8,952 |
| 17 Aug 2017 | INR | 92 | 94.5 | 92 | 92.95 | 92.95 | +1.5 (+1.64%) | 22,315 |
| 16 Aug 2017 | INR | 94 | 94.25 | 91.25 | 91.45 | 91.45 | -2.3 (-2.45%) | 14,530 |
| 14 Aug 2017 | INR | 92.9 | 94.25 | 91.9 | 93.75 | 93.75 | -1.2 (-1.26%) | 12,580 |
| 11 Aug 2017 | INR | 92.9 | 95.7 | 88 | 94.95 | 94.95 | -0.15 (-0.16%) | 15,201 |
