| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 110.2 | 115 | 110.2 | 113.85 | 113.85 | +0.45 (+0.40%) | 3,666 |
| 25 Sep 2017 | INR | 115.3 | 115.3 | 112 | 113.4 | 113.4 | -1.8 (-1.56%) | 6,000 |
| 22 Sep 2017 | INR | 115.35 | 118.9 | 115 | 115.2 | 115.2 | -1.3 (-1.12%) | 10,351 |
| 21 Sep 2017 | INR | 121.9 | 121.9 | 116 | 116.5 | 116.5 | -5.8 (-4.74%) | 11,842 |
| 20 Sep 2017 | INR | 119.2 | 125 | 119 | 122.3 | 122.3 | +2.15 (+1.79%) | 23,242 |
| 19 Sep 2017 | INR | 118.95 | 121 | 116.55 | 120.15 | 120.15 | +3.35 (+2.87%) | 13,861 |
| 18 Sep 2017 | INR | 114.05 | 118.4 | 114.05 | 116.8 | 116.8 | +0.5 (+0.43%) | 6,600 |
| 15 Sep 2017 | INR | 115.15 | 118 | 114.95 | 116.3 | 116.3 | -0.55 (-0.47%) | 6,653 |
| 14 Sep 2017 | INR | 119.9 | 119.9 | 116.2 | 116.85 | 116.85 | -0.5 (-0.43%) | 3,870 |
| 13 Sep 2017 | INR | 119.7 | 121 | 115.7 | 117.35 | 117.35 | -0.85 (-0.72%) | 5,214 |
| 12 Sep 2017 | INR | 120.6 | 120.95 | 117.55 | 118.2 | 118.2 | -0.8 (-0.67%) | 6,243 |
| 11 Sep 2017 | INR | 117.8 | 121 | 115.2 | 119 | 119 | +2.75 (+2.37%) | 9,021 |
| 8 Sep 2017 | INR | 119 | 119 | 115.1 | 116.25 | 116.25 | -2.6 (-2.19%) | 4,065 |
| 7 Sep 2017 | INR | 119.5 | 121 | 118 | 118.85 | 118.85 | -0.15 (-0.13%) | 9,692 |
| 6 Sep 2017 | INR | 113 | 119.9 | 112.6 | 119 | 119 | +5.4 (+4.75%) | 14,366 |
| 5 Sep 2017 | INR | 118 | 118 | 112.5 | 113.6 | 113.6 | -3.5 (-2.99%) | 10,083 |
| 4 Sep 2017 | INR | 119.8 | 120 | 112 | 117.1 | 117.1 | -2.7 (-2.25%) | 7,132 |
| 1 Sep 2017 | INR | 117.9 | 123 | 117.9 | 119.8 | 119.8 | +3.1 (+2.66%) | 24,923 |
| 31 Aug 2017 | INR | 110 | 117 | 110 | 116.7 | 116.7 | +6.7 (+6.09%) | 22,651 |
| 30 Aug 2017 | INR | 105 | 110.8 | 105 | 110 | 110 | +2.85 (+2.66%) | 7,610 |
| 29 Aug 2017 | INR | 107.95 | 108.7 | 106.05 | 107.15 | 107.15 | -0.8 (-0.74%) | 8,268 |
| 28 Aug 2017 | INR | 111.75 | 112 | 106 | 107.95 | 107.95 | -1.3 (-1.19%) | 19,390 |
| 24 Aug 2017 | INR | 109.05 | 113.65 | 109 | 109.25 | 109.25 | -0.65 (-0.59%) | 6,586 |
| 23 Aug 2017 | INR | 111.5 | 111.5 | 108 | 109.9 | 109.9 | -0.65 (-0.59%) | 9,349 |
| 22 Aug 2017 | INR | 114.9 | 114.9 | 109.1 | 110.55 | 110.55 | -2.05 (-1.82%) | 8,024 |
| 21 Aug 2017 | INR | 117.95 | 117.95 | 112.35 | 112.6 | 112.6 | +0.4 (+0.36%) | 7,039 |
| 18 Aug 2017 | INR | 116 | 116 | 110 | 112.2 | 112.2 | -3.75 (-3.23%) | 15,248 |
| 17 Aug 2017 | INR | 114 | 118 | 114 | 115.95 | 115.95 | +0.6 (+0.52%) | 5,237 |
| 16 Aug 2017 | INR | 113 | 117 | 112.55 | 115.35 | 115.35 | +2.8 (+2.49%) | 16,610 |
| 14 Aug 2017 | INR | 114 | 118.7 | 110.2 | 112.55 | 112.55 | -0.15 (-0.13%) | 23,219 |
