| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 105 | 117.8 | 104.1 | 116.6 | 116.6 | +9.35 (+8.72%) | 91,189 |
| 25 Sep 2017 | INR | 115.6 | 115.6 | 104.1 | 107.25 | 107.25 | -8.4 (-7.26%) | 111,076 |
| 22 Sep 2017 | INR | 125 | 125 | 113.6 | 115.65 | 115.65 | -10.1 (-8.03%) | 104,150 |
| 21 Sep 2017 | INR | 140.5 | 141.7 | 124 | 125.75 | 125.75 | -6.6 (-4.99%) | 223,443 |
| 20 Sep 2017 | INR | 127 | 132.35 | 115 | 132.35 | 132.35 | +12 (+9.97%) | 545,962 |
| 19 Sep 2017 | INR | 102 | 120.35 | 102 | 120.35 | 120.35 | +20.05 (+19.99%) | 384,590 |
| 18 Sep 2017 | INR | 96 | 105.1 | 94.85 | 100.3 | 100.3 | +7.15 (+7.68%) | 219,430 |
| 15 Sep 2017 | INR | 84.65 | 99.4 | 83.65 | 93.15 | 93.15 | +8.45 (+9.98%) | 199,732 |
| 14 Sep 2017 | INR | 84.3 | 86 | 82.95 | 84.7 | 84.7 | +0.45 (+0.53%) | 38,932 |
| 13 Sep 2017 | INR | 85.1 | 86.7 | 83.15 | 84.25 | 84.25 | -1.85 (-2.15%) | 33,502 |
| 12 Sep 2017 | INR | 86.9 | 89 | 85.25 | 86.1 | 86.1 | -0.75 (-0.86%) | 31,912 |
| 11 Sep 2017 | INR | 89.05 | 89.8 | 86.15 | 86.85 | 86.85 | -0.65 (-0.74%) | 28,459 |
| 8 Sep 2017 | INR | 88 | 90.9 | 85 | 87.5 | 87.5 | -0.2 (-0.23%) | 78,870 |
| 7 Sep 2017 | INR | 87.9 | 93 | 86.75 | 87.7 | 87.7 | +1.35 (+1.56%) | 155,503 |
| 6 Sep 2017 | INR | 77.45 | 92.2 | 77 | 86.35 | 86.35 | +9.5 (+12.36%) | 286,525 |
| 5 Sep 2017 | INR | 73.05 | 78.85 | 72.7 | 76.85 | 76.85 | +4.7 (+6.51%) | 71,103 |
| 4 Sep 2017 | INR | 73.4 | 73.55 | 70 | 72.15 | 72.15 | -1.25 (-1.70%) | 14,456 |
| 1 Sep 2017 | INR | 73.4 | 76 | 72.75 | 73.4 | 73.4 | +0.25 (+0.34%) | 29,075 |
| 31 Aug 2017 | INR | 70 | 75 | 70 | 73.15 | 73.15 | +3.4 (+4.87%) | 15,295 |
| 30 Aug 2017 | INR | 72 | 72.1 | 69 | 69.75 | 69.75 | -0.55 (-0.78%) | 8,877 |
| 29 Aug 2017 | INR | 75 | 75 | 69.55 | 70.3 | 70.3 | -3.05 (-4.16%) | 22,476 |
| 28 Aug 2017 | INR | 74.9 | 74.9 | 73 | 73.35 | 73.35 | +1.15 (+1.59%) | 43,854 |
| 24 Aug 2017 | INR | 68.9 | 75.55 | 67.5 | 72.2 | 72.2 | +4.45 (+6.57%) | 56,396 |
| 23 Aug 2017 | INR | 65.9 | 69 | 65.9 | 67.75 | 67.75 | +2.1 (+3.20%) | 15,825 |
| 22 Aug 2017 | INR | 66.65 | 66.85 | 64 | 65.65 | 65.65 | +0.95 (+1.47%) | 11,694 |
| 21 Aug 2017 | INR | 66.5 | 68.5 | 63.55 | 64.7 | 64.7 | -0.15 (-0.23%) | 26,864 |
| 18 Aug 2017 | INR | 62.5 | 65 | 61.8 | 64.85 | 64.85 | +0.9 (+1.41%) | 3,435 |
| 17 Aug 2017 | INR | 63.3 | 64 | 63.3 | 63.95 | 63.95 | +1.15 (+1.83%) | 355 |
| 16 Aug 2017 | INR | 61.8 | 63.4 | 61.3 | 62.8 | 62.8 | +1.55 (+2.53%) | 3,336 |
| 14 Aug 2017 | INR | 58 | 62.95 | 58 | 61.25 | 61.25 | +2.4 (+4.08%) | 11,068 |
