| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,114,030 |
| 25 Sep 2017 | INR | 1.5 | 1.5 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 3,118,975 |
| 22 Sep 2017 | INR | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 616,808 |
| 21 Sep 2017 | INR | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | +0.02 (+1.34%) | 481,238 |
| 20 Sep 2017 | INR | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 432,791 |
| 19 Sep 2017 | INR | 1.5 | 1.53 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 810,436 |
| 18 Sep 2017 | INR | 1.48 | 1.54 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,087,707 |
| 15 Sep 2017 | INR | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 648,377 |
| 14 Sep 2017 | INR | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,132,818 |
| 13 Sep 2017 | INR | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 745,921 |
| 12 Sep 2017 | INR | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 662,467 |
| 11 Sep 2017 | INR | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 865,873 |
| 8 Sep 2017 | INR | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 789,924 |
| 7 Sep 2017 | INR | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 839,013 |
| 6 Sep 2017 | INR | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 360,142 |
| 5 Sep 2017 | INR | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 709,533 |
| 4 Sep 2017 | INR | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 619,707 |
| 1 Sep 2017 | INR | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 691,267 |
| 31 Aug 2017 | INR | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 496,878 |
| 30 Aug 2017 | INR | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 816,393 |
| 29 Aug 2017 | INR | 1.44 | 1.5 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 892,026 |
| 28 Aug 2017 | INR | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 791,138 |
| 24 Aug 2017 | INR | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 318,538 |
| 23 Aug 2017 | INR | 1.44 | 1.47 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 667,993 |
| 22 Aug 2017 | INR | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 424,516 |
| 21 Aug 2017 | INR | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 712,475 |
| 18 Aug 2017 | INR | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 676,753 |
| 17 Aug 2017 | INR | 1.47 | 1.52 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 620,813 |
| 16 Aug 2017 | INR | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 682,395 |
| 14 Aug 2017 | INR | 1.45 | 1.57 | 1.45 | 1.49 | 1.49 | +0.07 (+4.93%) | 1,180,338 |
