| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 102 | 109 | 101 | 103.5 | 51.75 | +3.05 (+3.04%) | 22,878 |
| 25 Sep 2017 | INR | 101.65 | 106.9 | 98 | 100.45 | 50.225 | -3.05 (-2.95%) | 15,186 |
| 22 Sep 2017 | INR | 104 | 106 | 101.5 | 103.5 | 51.75 | -1.05 (-1.00%) | 10,765 |
| 21 Sep 2017 | INR | 109.8 | 109.8 | 104 | 104.55 | 52.275 | -1.95 (-1.83%) | 9,344 |
| 20 Sep 2017 | INR | 111.55 | 111.55 | 106 | 106.5 | 53.25 | -1.05 (-0.98%) | 7,018 |
| 19 Sep 2017 | INR | 112 | 112 | 106.8 | 107.55 | 53.775 | -3.6 (-3.24%) | 17,958 |
| 18 Sep 2017 | INR | 114 | 116 | 108 | 111.15 | 55.575 | +2.9 (+2.68%) | 35,489 |
| 15 Sep 2017 | INR | 101.2 | 115 | 99 | 108.25 | 54.125 | -0.75 (-0.69%) | 103,633 |
| 14 Sep 2017 | INR | 111.75 | 114.95 | 107.35 | 109 | 54.5 | -1.85 (-1.67%) | 17,192 |
| 13 Sep 2017 | INR | 116.1 | 118 | 110.2 | 110.85 | 55.425 | -1.15 (-1.03%) | 24,639 |
| 12 Sep 2017 | INR | 109 | 116.2 | 104.55 | 112 | 56 | +5.2 (+4.87%) | 113,498 |
| 11 Sep 2017 | INR | 104.95 | 108 | 104.95 | 106.8 | 53.4 | +2.05 (+1.96%) | 34,594 |
| 8 Sep 2017 | INR | 104.4 | 107.7 | 103.15 | 104.75 | 52.375 | -0.3 (-0.29%) | 5,357 |
| 7 Sep 2017 | INR | 105 | 107 | 102.1 | 105.05 | 52.525 | +0.55 (+0.53%) | 12,339 |
| 6 Sep 2017 | INR | 101.55 | 104.9 | 100.5 | 104.5 | 52.25 | +2.95 (+2.90%) | 22,341 |
| 5 Sep 2017 | INR | 104 | 104 | 100 | 101.55 | 50.775 | +1.9 (+1.91%) | 6,597 |
| 4 Sep 2017 | INR | 101.45 | 101.5 | 99 | 99.65 | 49.825 | -0.75 (-0.75%) | 8,279 |
| 1 Sep 2017 | INR | 102.9 | 102.9 | 98.8 | 100.4 | 50.2 | 0.0 (0.0%) | 7,282 |
| 31 Aug 2017 | INR | 101.5 | 101.9 | 99.05 | 100.4 | 50.2 | -0.15 (-0.15%) | 7,770 |
| 30 Aug 2017 | INR | 101.8 | 101.95 | 100.2 | 100.55 | 50.275 | +0.4 (+0.40%) | 3,612 |
| 29 Aug 2017 | INR | 99 | 101.5 | 99 | 100.15 | 50.075 | -0.15 (-0.15%) | 4,710 |
| 28 Aug 2017 | INR | 102.8 | 102.95 | 98 | 100.3 | 50.15 | +0.05 (+0.05%) | 8,603 |
| 24 Aug 2017 | INR | 102 | 103.4 | 99.15 | 100.25 | 50.125 | -1.4 (-1.38%) | 9,480 |
| 23 Aug 2017 | INR | 101.5 | 102.05 | 100 | 101.65 | 50.825 | +2.5 (+2.52%) | 14,452 |
| 22 Aug 2017 | INR | 100 | 101.5 | 99.1 | 99.15 | 49.575 | +0.25 (+0.25%) | 5,051 |
| 21 Aug 2017 | INR | 102.85 | 104.25 | 98 | 98.9 | 49.45 | -0.55 (-0.55%) | 19,954 |
| 18 Aug 2017 | INR | 101 | 103 | 98.8 | 99.45 | 49.725 | -1.55 (-1.53%) | 12,259 |
| 17 Aug 2017 | INR | 101.6 | 102.35 | 100 | 101 | 50.5 | +1 (+1%) | 7,555 |
| 16 Aug 2017 | INR | 101.5 | 102.85 | 99.55 | 100 | 50 | -2.1 (-2.06%) | 8,690 |
| 14 Aug 2017 | INR | 100 | 103.35 | 100 | 102.1 | 51.05 | +1.5 (+1.49%) | 22,218 |
