| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 148,786 |
| 25 Sep 2017 | INR | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 383,284 |
| 22 Sep 2017 | INR | 1.24 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,628,769 |
| 21 Sep 2017 | INR | 1.15 | 1.22 | 1.11 | 1.2 | 1.2 | +0.09 (+8.11%) | 2,747,708 |
| 20 Sep 2017 | INR | 1.03 | 1.14 | 0.99 | 1.11 | 1.11 | +0.07 (+6.73%) | 3,237,890 |
| 19 Sep 2017 | INR | 1.08 | 1.09 | 0.98 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,854,122 |
| 18 Sep 2017 | INR | 1.04 | 1.1 | 0.95 | 1.07 | 1.07 | +0.06 (+5.94%) | 3,177,619 |
| 15 Sep 2017 | INR | 1 | 1.05 | 0.92 | 1.01 | 1.01 | +0.04 (+4.12%) | 2,609,994 |
| 14 Sep 2017 | INR | 0.93 | 0.99 | 0.9 | 0.97 | 0.97 | +0.05 (+5.43%) | 766,700 |
| 13 Sep 2017 | INR | 0.93 | 0.95 | 0.87 | 0.92 | 0.92 | -0.01 (-1.08%) | 324,609 |
| 12 Sep 2017 | INR | 1 | 1.03 | 0.88 | 0.93 | 0.93 | -0.02 (-2.11%) | 2,307,712 |
| 11 Sep 2017 | INR | 0.89 | 0.95 | 0.86 | 0.95 | 0.95 | +0.08 (+9.20%) | 1,304,100 |
| 8 Sep 2017 | INR | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 399,134 |
| 7 Sep 2017 | INR | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 231,372 |
| 6 Sep 2017 | INR | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 83,214 |
| 5 Sep 2017 | INR | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 423,253 |
| 4 Sep 2017 | INR | 0.95 | 0.96 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 215,088 |
| 1 Sep 2017 | INR | 0.9 | 0.94 | 0.86 | 0.92 | 0.92 | +0.03 (+3.37%) | 373,288 |
| 31 Aug 2017 | INR | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 203,770 |
| 30 Aug 2017 | INR | 0.89 | 0.9 | 0.83 | 0.89 | 0.89 | +0.03 (+3.49%) | 205,618 |
| 29 Aug 2017 | INR | 0.9 | 0.9 | 0.83 | 0.86 | 0.86 | 0.0 (0.0%) | 116,813 |
| 28 Aug 2017 | INR | 0.87 | 0.9 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 143,221 |
| 24 Aug 2017 | INR | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 34,903 |
| 23 Aug 2017 | INR | 0.88 | 0.9 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 115,676 |
| 22 Aug 2017 | INR | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 77,470 |
| 21 Aug 2017 | INR | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 81,566 |
| 18 Aug 2017 | INR | 0.84 | 0.9 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 276,575 |
| 17 Aug 2017 | INR | 0.86 | 0.9 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 211,264 |
| 16 Aug 2017 | INR | 0.91 | 0.91 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 104,966 |
| 14 Aug 2017 | INR | 0.9 | 0.91 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 187,012 |
