| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 105 | 107.55 | 97.65 | 107.55 | 107.55 | +5.1 (+4.98%) | 34,587 |
| 25 Sep 2017 | INR | 100.45 | 105.5 | 99.5 | 102.45 | 102.45 | -2.25 (-2.15%) | 19,459 |
| 22 Sep 2017 | INR | 105.2 | 107.55 | 104.7 | 104.7 | 104.7 | -5.5 (-4.99%) | 39,664 |
| 21 Sep 2017 | INR | 113 | 114 | 106.8 | 110.2 | 110.2 | -2.2 (-1.96%) | 45,011 |
| 20 Sep 2017 | INR | 112.5 | 112.5 | 104 | 112.4 | 112.4 | +5.25 (+4.90%) | 123,900 |
| 19 Sep 2017 | INR | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | +5.1 (+5.00%) | 33,399 |
| 18 Sep 2017 | INR | 99 | 102.05 | 99 | 102.05 | 102.05 | +4.85 (+4.99%) | 14,514 |
| 15 Sep 2017 | INR | 91.65 | 97.2 | 91.35 | 97.2 | 97.2 | +4.6 (+4.97%) | 38,053 |
| 14 Sep 2017 | INR | 92.6 | 93.7 | 92.5 | 92.6 | 92.6 | +0.7 (+0.76%) | 19,323 |
| 13 Sep 2017 | INR | 90.25 | 95.25 | 88 | 91.9 | 91.9 | +1.15 (+1.27%) | 33,423 |
| 12 Sep 2017 | INR | 87.25 | 91.4 | 87.25 | 90.75 | 90.75 | +3.7 (+4.25%) | 15,480 |
| 11 Sep 2017 | INR | 92 | 93.8 | 86.75 | 87.05 | 87.05 | -2.35 (-2.63%) | 45,405 |
| 8 Sep 2017 | INR | 90.75 | 92 | 88 | 89.4 | 89.4 | +0.2 (+0.22%) | 12,734 |
| 7 Sep 2017 | INR | 87 | 90.6 | 86.3 | 89.2 | 89.2 | +2.9 (+3.36%) | 22,269 |
| 6 Sep 2017 | INR | 84.5 | 86.5 | 84.25 | 86.3 | 86.3 | -0.2 (-0.23%) | 5,956 |
| 5 Sep 2017 | INR | 86 | 86.5 | 84.75 | 86.5 | 86.5 | +1.5 (+1.76%) | 6,955 |
| 4 Sep 2017 | INR | 82 | 86.5 | 80 | 85 | 85 | +1.6 (+1.92%) | 27,187 |
| 1 Sep 2017 | INR | 82.25 | 84.2 | 81.65 | 83.4 | 83.4 | -1.4 (-1.65%) | 5,273 |
| 31 Aug 2017 | INR | 79.6 | 84.8 | 79.6 | 84.8 | 84.8 | +1.1 (+1.31%) | 2,839 |
| 30 Aug 2017 | INR | 81.15 | 84.5 | 81.15 | 83.7 | 83.7 | +2.05 (+2.51%) | 5,142 |
| 29 Aug 2017 | INR | 82.9 | 83.4 | 81.5 | 81.65 | 81.65 | +0.15 (+0.18%) | 5,920 |
| 28 Aug 2017 | INR | 84.85 | 85.1 | 80.5 | 81.5 | 81.5 | +0.45 (+0.56%) | 17,833 |
| 24 Aug 2017 | INR | 87.5 | 87.5 | 80.35 | 81.05 | 81.05 | -3.5 (-4.14%) | 15,578 |
| 23 Aug 2017 | INR | 83 | 85.65 | 80.15 | 84.55 | 84.55 | +2.95 (+3.62%) | 32,545 |
| 22 Aug 2017 | INR | 77.1 | 83 | 77.1 | 81.6 | 81.6 | +2.2 (+2.77%) | 5,950 |
| 21 Aug 2017 | INR | 77.7 | 80 | 77.5 | 79.4 | 79.4 | +2.85 (+3.72%) | 6,202 |
| 18 Aug 2017 | INR | 70.65 | 77.7 | 70.65 | 76.55 | 76.55 | +2.55 (+3.45%) | 5,201 |
| 17 Aug 2017 | INR | 72 | 79.1 | 72 | 74 | 74 | -1.35 (-1.79%) | 1,732 |
| 16 Aug 2017 | INR | 77 | 77 | 74.1 | 75.35 | 75.35 | 0.0 (0.0%) | 5,636 |
| 14 Aug 2017 | INR | 79 | 79.65 | 75 | 75.35 | 75.35 | -1.05 (-1.37%) | 6,482 |
