| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 83.7 | 85 | 83.5 | 84.55 | 84.55 | +1 (+1.20%) | 11,241 |
| 25 Sep 2017 | INR | 85.55 | 86.65 | 81.5 | 83.55 | 83.55 | -1.6 (-1.88%) | 15,855 |
| 22 Sep 2017 | INR | 86.9 | 86.9 | 84.95 | 85.15 | 85.15 | -2.75 (-3.13%) | 25,178 |
| 21 Sep 2017 | INR | 88 | 89.2 | 87.6 | 87.9 | 87.9 | -0.85 (-0.96%) | 9,187 |
| 20 Sep 2017 | INR | 88.3 | 89.55 | 88.1 | 88.75 | 88.75 | +0.1 (+0.11%) | 11,602 |
| 19 Sep 2017 | INR | 89.4 | 90 | 88.25 | 88.65 | 88.65 | -0.5 (-0.56%) | 19,049 |
| 18 Sep 2017 | INR | 92.2 | 92.2 | 88.3 | 89.15 | 89.15 | -0.6 (-0.67%) | 16,610 |
| 15 Sep 2017 | INR | 96 | 96 | 81 | 89.75 | 89.75 | -7.9 (-8.09%) | 95,352 |
| 14 Sep 2017 | INR | 101 | 102.05 | 96 | 97.65 | 97.65 | -2 (-2.01%) | 33,107 |
| 13 Sep 2017 | INR | 99.85 | 105.45 | 98.5 | 99.65 | 99.65 | -0.85 (-0.85%) | 87,745 |
| 12 Sep 2017 | INR | 94.95 | 102.6 | 94.15 | 100.5 | 100.5 | +6.75 (+7.20%) | 141,429 |
| 11 Sep 2017 | INR | 93.85 | 95.5 | 92.5 | 93.75 | 93.75 | +1.15 (+1.24%) | 33,759 |
| 8 Sep 2017 | INR | 94.2 | 94.8 | 91.5 | 92.6 | 92.6 | -0.7 (-0.75%) | 43,019 |
| 7 Sep 2017 | INR | 87.15 | 94.9 | 86.75 | 93.3 | 93.3 | +7.5 (+8.74%) | 75,587 |
| 6 Sep 2017 | INR | 84 | 86.5 | 84 | 85.8 | 85.8 | +0.75 (+0.88%) | 20,854 |
| 5 Sep 2017 | INR | 84.2 | 85.6 | 84.2 | 85.05 | 85.05 | +1.45 (+1.73%) | 15,751 |
| 4 Sep 2017 | INR | 86.25 | 86.8 | 82.5 | 83.6 | 83.6 | -2.2 (-2.56%) | 32,343 |
| 1 Sep 2017 | INR | 86.15 | 87 | 85.7 | 85.8 | 85.8 | -0.4 (-0.46%) | 6,604 |
| 31 Aug 2017 | INR | 87.45 | 87.45 | 85 | 86.2 | 86.2 | -0.5 (-0.58%) | 7,459 |
| 30 Aug 2017 | INR | 87 | 87.9 | 85.4 | 86.7 | 86.7 | +0.3 (+0.35%) | 20,256 |
| 29 Aug 2017 | INR | 82.85 | 87.5 | 82 | 86.4 | 86.4 | +4.95 (+6.08%) | 54,428 |
| 28 Aug 2017 | INR | 81 | 82.4 | 80.95 | 81.45 | 81.45 | +0.55 (+0.68%) | 14,209 |
| 24 Aug 2017 | INR | 81.25 | 81.8 | 80.5 | 80.9 | 80.9 | -0.3 (-0.37%) | 9,804 |
| 23 Aug 2017 | INR | 82.15 | 82.15 | 80.5 | 81.2 | 81.2 | +0.6 (+0.74%) | 4,527 |
| 22 Aug 2017 | INR | 82 | 82.4 | 80.15 | 80.6 | 80.6 | -0.75 (-0.92%) | 16,671 |
| 21 Aug 2017 | INR | 83.25 | 83.5 | 81 | 81.35 | 81.35 | -1.55 (-1.87%) | 1,652 |
| 18 Aug 2017 | INR | 82.65 | 83.1 | 82 | 82.9 | 82.9 | -0.1 (-0.12%) | 3,741 |
| 17 Aug 2017 | INR | 84.75 | 85 | 82 | 83 | 83 | +1.25 (+1.53%) | 24,007 |
| 16 Aug 2017 | INR | 82.05 | 82.05 | 80 | 81.75 | 81.75 | +0.5 (+0.62%) | 12,228 |
| 14 Aug 2017 | INR | 82.1 | 82.5 | 80 | 81.25 | 81.25 | +0.85 (+1.06%) | 17,742 |
