| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 124 | 129.95 | 122.35 | 126.65 | 126.65 | +2.2 (+1.77%) | 33,138 |
| 25 Sep 2017 | INR | 133.85 | 133.85 | 124 | 124.45 | 124.45 | -4.75 (-3.68%) | 38,135 |
| 22 Sep 2017 | INR | 136.05 | 136.05 | 127.55 | 129.2 | 129.2 | -7.15 (-5.24%) | 61,790 |
| 21 Sep 2017 | INR | 139 | 139 | 128 | 136.35 | 136.35 | +0.15 (+0.11%) | 100,109 |
| 20 Sep 2017 | INR | 147 | 151.95 | 134.4 | 136.2 | 136.2 | -7.2 (-5.02%) | 216,078 |
| 19 Sep 2017 | INR | 125 | 143.4 | 120.1 | 143.4 | 143.4 | +23.9 (+20%) | 297,957 |
| 18 Sep 2017 | INR | 115 | 121.8 | 113.95 | 119.5 | 119.5 | +6.7 (+5.94%) | 138,813 |
| 15 Sep 2017 | INR | 113.75 | 115.25 | 112 | 112.8 | 112.8 | +0.2 (+0.18%) | 59,044 |
| 14 Sep 2017 | INR | 110 | 117.2 | 108 | 112.6 | 112.6 | +4.65 (+4.31%) | 157,670 |
| 13 Sep 2017 | INR | 102.6 | 108.85 | 101 | 107.95 | 107.95 | +8.05 (+8.06%) | 104,225 |
| 12 Sep 2017 | INR | 103 | 104.95 | 98.05 | 99.9 | 99.9 | -4.55 (-4.36%) | 33,988 |
| 11 Sep 2017 | INR | 109 | 111.05 | 102.9 | 104.45 | 104.45 | -3.45 (-3.20%) | 31,376 |
| 8 Sep 2017 | INR | 112.05 | 112.05 | 107.6 | 107.9 | 107.9 | -3.1 (-2.79%) | 27,526 |
| 7 Sep 2017 | INR | 106.5 | 113 | 106.5 | 111 | 111 | +1.75 (+1.60%) | 106,214 |
| 6 Sep 2017 | INR | 102.5 | 110.9 | 101 | 109.25 | 109.25 | +6.25 (+6.07%) | 112,128 |
| 5 Sep 2017 | INR | 104.5 | 104.5 | 101.1 | 103 | 103 | -0.4 (-0.39%) | 45,477 |
| 4 Sep 2017 | INR | 103.75 | 108.9 | 100 | 103.4 | 103.4 | +2.8 (+2.78%) | 91,668 |
| 1 Sep 2017 | INR | 91.55 | 104.5 | 91.55 | 100.6 | 100.6 | +7.7 (+8.29%) | 150,078 |
| 31 Aug 2017 | INR | 91.45 | 93 | 90.6 | 92.9 | 92.9 | +1.4 (+1.53%) | 25,451 |
| 30 Aug 2017 | INR | 90 | 96 | 90 | 91.5 | 91.5 | 0.0 (0.0%) | 12,674 |
| 29 Aug 2017 | INR | 91.5 | 93 | 90.35 | 91.5 | 91.5 | 0.0 (0.0%) | 24,162 |
| 28 Aug 2017 | INR | 92.05 | 92.35 | 91.25 | 91.5 | 91.5 | -0.5 (-0.54%) | 8,968 |
| 24 Aug 2017 | INR | 93 | 93 | 91.65 | 92 | 92 | -0.05 (-0.05%) | 1,058 |
| 23 Aug 2017 | INR | 91.2 | 93.3 | 91.2 | 92.05 | 92.05 | -0.05 (-0.05%) | 4,942 |
| 22 Aug 2017 | INR | 93 | 98 | 91.25 | 92.1 | 92.1 | -1.35 (-1.44%) | 6,693 |
| 21 Aug 2017 | INR | 91.55 | 93.9 | 91 | 93.45 | 93.45 | +0.15 (+0.16%) | 4,162 |
| 18 Aug 2017 | INR | 93 | 93.75 | 91.8 | 93.3 | 93.3 | -0.15 (-0.16%) | 2,839 |
| 17 Aug 2017 | INR | 95.95 | 95.95 | 92.6 | 93.45 | 93.45 | +0.95 (+1.03%) | 3,628 |
| 16 Aug 2017 | INR | 91 | 94.9 | 91 | 92.5 | 92.5 | +0.15 (+0.16%) | 4,909 |
| 14 Aug 2017 | INR | 94.05 | 94.05 | 92 | 92.35 | 92.35 | +1.35 (+1.48%) | 8,971 |
