| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 99 | 107 | 96.25 | 102.75 | 10.275 | +0.3 (+0.29%) | 2,025 |
| 25 Sep 2017 | INR | 98 | 105 | 95 | 102.45 | 10.245 | -0.65 (-0.63%) | 1,570 |
| 22 Sep 2017 | INR | 104 | 106.95 | 100.6 | 103.1 | 10.31 | -2.9 (-2.74%) | 3,711 |
| 21 Sep 2017 | INR | 114 | 114 | 106 | 106 | 10.6 | -1.5 (-1.40%) | 1,093 |
| 20 Sep 2017 | INR | 106 | 110 | 105.75 | 107.5 | 10.75 | +1.25 (+1.18%) | 6,986 |
| 19 Sep 2017 | INR | 106.75 | 111 | 106 | 106.25 | 10.625 | -0.75 (-0.70%) | 1,637 |
| 18 Sep 2017 | INR | 107.5 | 108.95 | 107 | 107 | 10.7 | -0.4 (-0.37%) | 2,411 |
| 15 Sep 2017 | INR | 106.75 | 113.9 | 106.75 | 107.4 | 10.74 | -2.45 (-2.23%) | 13,852 |
| 14 Sep 2017 | INR | 106.5 | 112.5 | 105.75 | 109.85 | 10.985 | +3.8 (+3.58%) | 7,667 |
| 13 Sep 2017 | INR | 113.9 | 113.9 | 106 | 106.05 | 10.605 | -3.35 (-3.06%) | 5,605 |
| 12 Sep 2017 | INR | 111.5 | 115 | 107.35 | 109.4 | 10.94 | +0.4 (+0.37%) | 5,996 |
| 11 Sep 2017 | INR | 103 | 115 | 103 | 109 | 10.9 | +6.35 (+6.19%) | 16,735 |
| 8 Sep 2017 | INR | 117.4 | 117.4 | 102 | 102.65 | 10.265 | -1.35 (-1.30%) | 8,178 |
| 7 Sep 2017 | INR | 112.6 | 112.6 | 102.85 | 104 | 10.4 | +0.35 (+0.34%) | 1,792 |
| 6 Sep 2017 | INR | 99 | 106 | 97 | 103.65 | 10.365 | +5.9 (+6.04%) | 10,628 |
| 5 Sep 2017 | INR | 96.1 | 99.3 | 94.25 | 97.75 | 9.775 | +0.75 (+0.77%) | 1,440 |
| 4 Sep 2017 | INR | 96 | 102.2 | 96 | 97 | 9.7 | +2.15 (+2.27%) | 7,134 |
| 1 Sep 2017 | INR | 90 | 96.6 | 90 | 94.85 | 9.485 | +1.35 (+1.44%) | 3,073 |
| 31 Aug 2017 | INR | 93 | 94.4 | 89.05 | 93.5 | 9.35 | +2 (+2.19%) | 14,010 |
| 30 Aug 2017 | INR | 91.3 | 91.5 | 91.3 | 91.5 | 9.15 | +2.3 (+2.58%) | 721 |
| 29 Aug 2017 | INR | 89.65 | 93 | 89.2 | 89.2 | 8.92 | -0.85 (-0.94%) | 2,084 |
| 28 Aug 2017 | INR | 90 | 90.05 | 90 | 90.05 | 9.005 | -2.35 (-2.54%) | 545 |
| 24 Aug 2017 | INR | 91 | 92.4 | 89.2 | 92.4 | 9.24 | +1.05 (+1.15%) | 1,650 |
| 23 Aug 2017 | INR | 89.9 | 91.5 | 89.9 | 91.35 | 9.135 | +1.45 (+1.61%) | 1,377 |
| 22 Aug 2017 | INR | 87.05 | 90.15 | 87.05 | 89.9 | 8.99 | +0.1 (+0.11%) | 1,301 |
| 21 Aug 2017 | INR | 92 | 92 | 89 | 89.8 | 8.98 | -2.4 (-2.60%) | 627 |
| 18 Aug 2017 | INR | 91 | 93 | 90.1 | 92.2 | 9.22 | -1.8 (-1.91%) | 3,237 |
| 17 Aug 2017 | INR | 87.75 | 96 | 87.6 | 94 | 9.4 | +5.15 (+5.80%) | 11,839 |
| 16 Aug 2017 | INR | 86 | 90 | 85.5 | 88.85 | 8.885 | +1.35 (+1.54%) | 7,458 |
| 14 Aug 2017 | INR | 89.9 | 92 | 84.75 | 87.5 | 8.75 | +1.7 (+1.98%) | 4,525 |
