| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 86 | 86.8 | 84.8 | 85.9 | 85.9 | -0.25 (-0.29%) | 80,625 |
| 25 Sep 2017 | INR | 90 | 90 | 85 | 86.15 | 86.15 | -3.5 (-3.90%) | 165,554 |
| 22 Sep 2017 | INR | 91.45 | 92.5 | 89.05 | 89.65 | 89.65 | -2.5 (-2.71%) | 191,900 |
| 21 Sep 2017 | INR | 93 | 94.5 | 91 | 92.15 | 92.15 | -0.6 (-0.65%) | 211,770 |
| 20 Sep 2017 | INR | 92.05 | 94.5 | 90.7 | 92.75 | 92.75 | +1.1 (+1.20%) | 362,329 |
| 19 Sep 2017 | INR | 91.2 | 93.35 | 91.05 | 91.65 | 91.65 | +0.6 (+0.66%) | 106,748 |
| 18 Sep 2017 | INR | 93.9 | 93.9 | 91 | 91.05 | 91.05 | -0.55 (-0.60%) | 117,944 |
| 15 Sep 2017 | INR | 93.05 | 93.3 | 91.15 | 91.6 | 91.6 | -1.45 (-1.56%) | 151,397 |
| 14 Sep 2017 | INR | 94 | 94.35 | 92.75 | 93.05 | 93.05 | -0.55 (-0.59%) | 116,983 |
| 13 Sep 2017 | INR | 93.1 | 95.5 | 93 | 93.6 | 93.6 | +0.25 (+0.27%) | 130,998 |
| 12 Sep 2017 | INR | 94 | 95.2 | 92 | 93.35 | 93.35 | +0.3 (+0.32%) | 97,146 |
| 11 Sep 2017 | INR | 92.05 | 94 | 91.8 | 93.05 | 93.05 | +1.2 (+1.31%) | 95,665 |
| 8 Sep 2017 | INR | 93 | 93.9 | 91.55 | 91.85 | 91.85 | -1.5 (-1.61%) | 150,048 |
| 7 Sep 2017 | INR | 94.25 | 94.85 | 93.05 | 93.35 | 93.35 | -0.35 (-0.37%) | 110,898 |
| 6 Sep 2017 | INR | 93.05 | 94.6 | 93 | 93.7 | 93.7 | -0.3 (-0.32%) | 149,073 |
| 5 Sep 2017 | INR | 95 | 96.35 | 93.3 | 94 | 94 | -0.1 (-0.11%) | 232,177 |
| 4 Sep 2017 | INR | 96.5 | 96.5 | 93.4 | 94.1 | 94.1 | -1.3 (-1.36%) | 169,162 |
| 1 Sep 2017 | INR | 95.95 | 96.3 | 94.65 | 95.4 | 95.4 | +0.3 (+0.32%) | 156,830 |
| 31 Aug 2017 | INR | 93.35 | 96.45 | 93 | 95.1 | 95.1 | +1.8 (+1.93%) | 221,831 |
| 30 Aug 2017 | INR | 91.5 | 94.4 | 91.5 | 93.3 | 93.3 | +1.95 (+2.13%) | 144,210 |
| 29 Aug 2017 | INR | 92.9 | 93.1 | 91.05 | 91.35 | 91.35 | -2.2 (-2.35%) | 222,274 |
| 28 Aug 2017 | INR | 94 | 94.9 | 92.85 | 93.55 | 93.55 | +1.35 (+1.46%) | 301,859 |
| 24 Aug 2017 | INR | 92 | 95.05 | 91.8 | 92.2 | 92.2 | +2.8 (+3.13%) | 330,467 |
| 23 Aug 2017 | INR | 90.05 | 90.8 | 88.35 | 89.4 | 89.4 | +0.15 (+0.17%) | 181,570 |
| 22 Aug 2017 | INR | 91.5 | 92.05 | 88.1 | 89.25 | 89.25 | -1.15 (-1.27%) | 201,090 |
| 21 Aug 2017 | INR | 92.55 | 94.1 | 90 | 90.4 | 90.4 | -1.4 (-1.53%) | 204,443 |
| 18 Aug 2017 | INR | 89.85 | 93.5 | 89.1 | 91.8 | 91.8 | -0.25 (-0.27%) | 235,769 |
| 17 Aug 2017 | INR | 94.3 | 94.75 | 91.3 | 92.05 | 92.05 | -1.55 (-1.66%) | 252,575 |
| 16 Aug 2017 | INR | 93 | 96.5 | 92.1 | 93.6 | 93.6 | +2.15 (+2.35%) | 341,657 |
| 14 Aug 2017 | INR | 87.2 | 92.8 | 87.2 | 91.45 | 91.45 | +6.1 (+7.15%) | 413,106 |
