| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 89.95 | 89.95 | 84 | 86.3 | 86.3 | -1.1 (-1.26%) | 24,952 |
| 25 Sep 2017 | INR | 88.9 | 89.45 | 86 | 87.4 | 87.4 | +0.6 (+0.69%) | 13,568 |
| 22 Sep 2017 | INR | 94 | 94 | 86 | 86.8 | 86.8 | -3 (-3.34%) | 32,238 |
| 21 Sep 2017 | INR | 91.45 | 91.45 | 88 | 89.8 | 89.8 | -0.8 (-0.88%) | 20,420 |
| 20 Sep 2017 | INR | 93.9 | 93.9 | 90 | 90.6 | 90.6 | -0.7 (-0.77%) | 16,225 |
| 19 Sep 2017 | INR | 94 | 94 | 89.75 | 91.3 | 91.3 | -1.05 (-1.14%) | 30,873 |
| 18 Sep 2017 | INR | 91.6 | 93.35 | 90.3 | 92.35 | 92.35 | -0.25 (-0.27%) | 15,531 |
| 15 Sep 2017 | INR | 94.5 | 95.9 | 90.1 | 92.6 | 92.6 | -0.95 (-1.02%) | 54,779 |
| 14 Sep 2017 | INR | 90.1 | 94.85 | 90.1 | 93.55 | 93.55 | +2.65 (+2.92%) | 41,286 |
| 13 Sep 2017 | INR | 93.7 | 93.7 | 90.05 | 90.9 | 90.9 | -1.8 (-1.94%) | 22,462 |
| 12 Sep 2017 | INR | 92.05 | 93.75 | 92 | 92.7 | 92.7 | +0.35 (+0.38%) | 13,187 |
| 11 Sep 2017 | INR | 93.5 | 93.55 | 91.8 | 92.35 | 92.35 | +0.75 (+0.82%) | 12,644 |
| 8 Sep 2017 | INR | 90.65 | 92.95 | 90.65 | 91.6 | 91.6 | -0.1 (-0.11%) | 12,312 |
| 7 Sep 2017 | INR | 90.15 | 91.8 | 89.35 | 91.7 | 91.7 | +1.55 (+1.72%) | 31,341 |
| 6 Sep 2017 | INR | 90 | 91.7 | 89 | 90.15 | 90.15 | -0.45 (-0.50%) | 24,744 |
| 5 Sep 2017 | INR | 93 | 93 | 89.5 | 90.6 | 90.6 | -0.65 (-0.71%) | 22,926 |
| 4 Sep 2017 | INR | 93 | 93.8 | 89.15 | 91.25 | 91.25 | +1.85 (+2.07%) | 27,413 |
| 1 Sep 2017 | INR | 90 | 90.2 | 88.35 | 89.4 | 89.4 | -0.55 (-0.61%) | 9,682 |
| 31 Aug 2017 | INR | 86.5 | 90 | 86.5 | 89.95 | 89.95 | +1.2 (+1.35%) | 8,790 |
| 30 Aug 2017 | INR | 90 | 90 | 88 | 88.75 | 88.75 | +0.4 (+0.45%) | 9,370 |
| 29 Aug 2017 | INR | 90 | 91 | 87.75 | 88.35 | 88.35 | -1.8 (-2.00%) | 18,074 |
| 28 Aug 2017 | INR | 93.8 | 93.8 | 85.8 | 90.15 | 90.15 | +1.35 (+1.52%) | 20,870 |
| 24 Aug 2017 | INR | 86.95 | 90 | 85.75 | 88.8 | 88.8 | +1.85 (+2.13%) | 24,777 |
| 23 Aug 2017 | INR | 87.9 | 90.2 | 85.7 | 86.95 | 86.95 | -1.35 (-1.53%) | 15,669 |
| 22 Aug 2017 | INR | 89.5 | 92.5 | 87.9 | 88.3 | 88.3 | -1.65 (-1.83%) | 17,977 |
| 21 Aug 2017 | INR | 90 | 92.8 | 86 | 89.95 | 89.95 | +1.4 (+1.58%) | 14,408 |
| 18 Aug 2017 | INR | 84.3 | 90.9 | 84.3 | 88.55 | 88.55 | -0.95 (-1.06%) | 13,740 |
| 17 Aug 2017 | INR | 94 | 94.75 | 85 | 89.5 | 89.5 | -1.3 (-1.43%) | 35,065 |
| 16 Aug 2017 | INR | 94 | 94.75 | 89.4 | 90.8 | 90.8 | -1.65 (-1.78%) | 13,609 |
| 14 Aug 2017 | INR | 88.05 | 98 | 86.15 | 92.45 | 92.45 | +2.9 (+3.24%) | 45,066 |
