| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 96 | 97 | 94.4 | 96.8 | 96.8 | +1.35 (+1.41%) | 14,282 |
| 25 Sep 2017 | INR | 91.95 | 95.6 | 91.5 | 95.45 | 95.45 | +2.1 (+2.25%) | 9,177 |
| 22 Sep 2017 | INR | 93.1 | 95.4 | 93.1 | 93.35 | 93.35 | -2.35 (-2.46%) | 16,002 |
| 21 Sep 2017 | INR | 95.6 | 101 | 92.5 | 95.7 | 95.7 | +0.1 (+0.10%) | 42,225 |
| 20 Sep 2017 | INR | 94.55 | 99.05 | 93.4 | 95.6 | 95.6 | +1.55 (+1.65%) | 26,375 |
| 19 Sep 2017 | INR | 94.55 | 95.5 | 93.15 | 94.05 | 94.05 | -1.75 (-1.83%) | 3,262 |
| 18 Sep 2017 | INR | 98 | 98.4 | 91 | 95.8 | 95.8 | +2 (+2.13%) | 22,673 |
| 15 Sep 2017 | INR | 97.9 | 99.1 | 93 | 93.8 | 93.8 | -2.55 (-2.65%) | 28,145 |
| 14 Sep 2017 | INR | 92.55 | 96.9 | 92.55 | 96.35 | 96.35 | +5.35 (+5.88%) | 10,670 |
| 13 Sep 2017 | INR | 91.15 | 92.7 | 90.55 | 91 | 91 | -0.5 (-0.55%) | 2,375 |
| 12 Sep 2017 | INR | 92.1 | 94 | 91 | 91.5 | 91.5 | +1.05 (+1.16%) | 3,505 |
| 11 Sep 2017 | INR | 94 | 96 | 90 | 90.45 | 90.45 | -3.3 (-3.52%) | 2,012 |
| 8 Sep 2017 | INR | 92.7 | 94 | 92.1 | 93.75 | 93.75 | +0.5 (+0.54%) | 3,612 |
| 7 Sep 2017 | INR | 93.1 | 93.9 | 92.5 | 93.25 | 93.25 | +1.05 (+1.14%) | 1,374 |
| 6 Sep 2017 | INR | 92 | 93.6 | 92 | 92.2 | 92.2 | +0.05 (+0.05%) | 850 |
| 5 Sep 2017 | INR | 92 | 95.5 | 91.5 | 92.15 | 92.15 | -0.5 (-0.54%) | 19,928 |
| 4 Sep 2017 | INR | 93.5 | 93.95 | 91.1 | 92.65 | 92.65 | -1.9 (-2.01%) | 2,908 |
| 1 Sep 2017 | INR | 97.2 | 97.25 | 94 | 94.55 | 94.55 | -1.05 (-1.10%) | 2,215 |
| 31 Aug 2017 | INR | 92.65 | 98.5 | 90.65 | 95.6 | 95.6 | +4.45 (+4.88%) | 17,963 |
| 30 Aug 2017 | INR | 92.6 | 98.9 | 91.05 | 91.15 | 91.15 | +0.15 (+0.16%) | 4,013 |
| 29 Aug 2017 | INR | 90.1 | 91.4 | 90.1 | 91 | 91 | -1.4 (-1.52%) | 4,120 |
| 28 Aug 2017 | INR | 93.15 | 93.15 | 92 | 92.4 | 92.4 | +0.75 (+0.82%) | 155 |
| 24 Aug 2017 | INR | 93 | 93 | 91.3 | 91.65 | 91.65 | -0.15 (-0.16%) | 3,557 |
| 23 Aug 2017 | INR | 94.7 | 95 | 90.8 | 91.8 | 91.8 | -1.45 (-1.55%) | 2,085 |
| 22 Aug 2017 | INR | 92.5 | 97.4 | 92 | 93.25 | 93.25 | +2.25 (+2.47%) | 28,297 |
| 21 Aug 2017 | INR | 93 | 94 | 91 | 91 | 91 | +2.05 (+2.30%) | 2,904 |
| 18 Aug 2017 | INR | 90.5 | 90.9 | 88.9 | 88.95 | 88.95 | -0.85 (-0.95%) | 1,982 |
| 17 Aug 2017 | INR | 91.1 | 91.3 | 89.8 | 89.8 | 89.8 | -0.6 (-0.66%) | 1,131 |
| 16 Aug 2017 | INR | 89.55 | 90.5 | 88 | 90.4 | 90.4 | +3 (+3.43%) | 2,277 |
| 14 Aug 2017 | INR | 89.8 | 89.8 | 87 | 87.4 | 87.4 | +0.4 (+0.46%) | 2,615 |
