| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 100.05 | 109 | 100.05 | 106.25 | 106.25 | +1.7 (+1.63%) | 79,206 |
| 25 Sep 2017 | INR | 111 | 111.85 | 103.75 | 104.55 | 104.55 | -4.65 (-4.26%) | 89,275 |
| 22 Sep 2017 | INR | 114.9 | 114.9 | 106.35 | 109.2 | 109.2 | -0.6 (-0.55%) | 238,849 |
| 21 Sep 2017 | INR | 113.9 | 113.9 | 103.1 | 109.8 | 109.8 | +1.3 (+1.20%) | 903,087 |
| 20 Sep 2017 | INR | 103 | 108.5 | 103 | 108.5 | 108.5 | +9.85 (+9.98%) | 81,193 |
| 19 Sep 2017 | INR | 90.45 | 98.65 | 90.45 | 98.65 | 98.65 | +8.95 (+9.98%) | 226,714 |
| 18 Sep 2017 | INR | 89 | 97.55 | 85.6 | 89.7 | 89.7 | +1 (+1.13%) | 472,237 |
| 15 Sep 2017 | INR | 87.5 | 92.95 | 87.05 | 88.7 | 88.7 | +0.15 (+0.17%) | 201,387 |
| 14 Sep 2017 | INR | 86.1 | 89.95 | 86 | 88.55 | 88.55 | +2.55 (+2.97%) | 90,999 |
| 13 Sep 2017 | INR | 89 | 94 | 85.3 | 86 | 86 | -6 (-6.52%) | 230,296 |
| 12 Sep 2017 | INR | 103.05 | 103.9 | 92 | 92 | 92 | -10.2 (-9.98%) | 300,865 |
| 11 Sep 2017 | INR | 88.8 | 105.3 | 88.5 | 102.2 | 102.2 | +14.4 (+16.40%) | 1,075,798 |
| 8 Sep 2017 | INR | 84 | 89.1 | 83.1 | 87.8 | 87.8 | +5.35 (+6.49%) | 288,331 |
| 7 Sep 2017 | INR | 81.7 | 85.25 | 80.5 | 82.45 | 82.45 | +1.25 (+1.54%) | 93,566 |
| 6 Sep 2017 | INR | 81 | 83.35 | 79.85 | 81.2 | 81.2 | +0.5 (+0.62%) | 84,381 |
| 5 Sep 2017 | INR | 81 | 84.25 | 78.15 | 80.7 | 80.7 | +0.55 (+0.69%) | 314,846 |
| 4 Sep 2017 | INR | 71.15 | 83 | 69.5 | 80.15 | 80.15 | +9.1 (+12.81%) | 399,457 |
| 1 Sep 2017 | INR | 70.15 | 74 | 70.15 | 71.05 | 71.05 | -0.65 (-0.91%) | 53,444 |
| 31 Aug 2017 | INR | 65.35 | 73.1 | 65.35 | 71.7 | 71.7 | +3.95 (+5.83%) | 235,103 |
| 30 Aug 2017 | INR | 67.9 | 68.95 | 66.15 | 67.75 | 67.75 | +2.05 (+3.12%) | 83,231 |
| 29 Aug 2017 | INR | 62.6 | 68.6 | 62.6 | 65.7 | 65.7 | +2.85 (+4.53%) | 243,192 |
| 28 Aug 2017 | INR | 60.85 | 64.5 | 60.7 | 62.85 | 62.85 | +2.05 (+3.37%) | 48,049 |
| 24 Aug 2017 | INR | 62 | 62 | 60.5 | 60.8 | 60.8 | -1.05 (-1.70%) | 14,925 |
| 23 Aug 2017 | INR | 61.7 | 62.4 | 60.75 | 61.85 | 61.85 | +0.7 (+1.14%) | 12,443 |
| 22 Aug 2017 | INR | 61.05 | 62.7 | 60.2 | 61.15 | 61.15 | -0.1 (-0.16%) | 8,373 |
| 21 Aug 2017 | INR | 61 | 64.35 | 60.2 | 61.25 | 61.25 | -0.05 (-0.08%) | 78,669 |
| 18 Aug 2017 | INR | 61.1 | 62.05 | 60.35 | 61.3 | 61.3 | -0.35 (-0.57%) | 13,150 |
| 17 Aug 2017 | INR | 59.85 | 62.65 | 59.85 | 61.65 | 61.65 | +1.75 (+2.92%) | 28,585 |
| 16 Aug 2017 | INR | 59.45 | 61.25 | 59.45 | 59.9 | 59.9 | +1.1 (+1.87%) | 43,342 |
| 14 Aug 2017 | INR | 57.15 | 59.5 | 57 | 58.8 | 58.8 | +3 (+5.38%) | 16,903 |
