| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 99.95 | 100 | 95 | 96.8 | 96.8 | -1.35 (-1.38%) | 18,881 |
| 25 Sep 2017 | INR | 99.05 | 99.05 | 96.15 | 98.15 | 98.15 | -0.25 (-0.25%) | 21,825 |
| 22 Sep 2017 | INR | 101.15 | 101.35 | 97.65 | 98.4 | 98.4 | -2.15 (-2.14%) | 15,371 |
| 21 Sep 2017 | INR | 103.75 | 103.75 | 95.05 | 100.55 | 100.55 | -1.7 (-1.66%) | 19,585 |
| 20 Sep 2017 | INR | 104.1 | 104.3 | 102 | 102.25 | 102.25 | +0.75 (+0.74%) | 17,722 |
| 19 Sep 2017 | INR | 102 | 104.1 | 100 | 101.5 | 101.5 | -0.25 (-0.25%) | 42,188 |
| 18 Sep 2017 | INR | 102.65 | 105 | 101 | 101.75 | 101.75 | +0.2 (+0.20%) | 34,526 |
| 15 Sep 2017 | INR | 105.1 | 105.1 | 100.05 | 101.55 | 101.55 | -3.4 (-3.24%) | 30,731 |
| 14 Sep 2017 | INR | 104 | 107.6 | 103.65 | 104.95 | 104.95 | +1.05 (+1.01%) | 17,272 |
| 13 Sep 2017 | INR | 106.4 | 107.75 | 103 | 103.9 | 103.9 | -3.55 (-3.30%) | 17,390 |
| 12 Sep 2017 | INR | 106.05 | 108.5 | 105.65 | 107.45 | 107.45 | +1.8 (+1.70%) | 22,914 |
| 11 Sep 2017 | INR | 106.25 | 107.5 | 105.4 | 105.65 | 105.65 | -0.45 (-0.42%) | 18,235 |
| 8 Sep 2017 | INR | 108.7 | 109.5 | 105 | 106.1 | 106.1 | -0.75 (-0.70%) | 18,013 |
| 7 Sep 2017 | INR | 104.6 | 114 | 104.6 | 106.85 | 106.85 | +2.3 (+2.20%) | 96,303 |
| 6 Sep 2017 | INR | 102.35 | 105.5 | 101.6 | 104.55 | 104.55 | +1.6 (+1.55%) | 11,166 |
| 5 Sep 2017 | INR | 103.4 | 104.65 | 102 | 102.95 | 102.95 | -0.5 (-0.48%) | 14,999 |
| 4 Sep 2017 | INR | 103.95 | 105 | 101.1 | 103.45 | 103.45 | -1.45 (-1.38%) | 16,183 |
| 1 Sep 2017 | INR | 102.65 | 106.45 | 101.1 | 104.9 | 104.9 | +2.5 (+2.44%) | 28,154 |
| 31 Aug 2017 | INR | 102 | 103.9 | 101.5 | 102.4 | 102.4 | +0.75 (+0.74%) | 11,997 |
| 30 Aug 2017 | INR | 100.1 | 102.65 | 100 | 101.65 | 101.65 | +1.6 (+1.60%) | 9,577 |
| 29 Aug 2017 | INR | 100.8 | 103.8 | 99.35 | 100.05 | 100.05 | -0.9 (-0.89%) | 26,154 |
| 28 Aug 2017 | INR | 98.45 | 102.8 | 98.35 | 100.95 | 100.95 | +2 (+2.02%) | 16,240 |
| 24 Aug 2017 | INR | 99.7 | 101.7 | 98 | 98.95 | 98.95 | -1.2 (-1.20%) | 13,671 |
| 23 Aug 2017 | INR | 99.7 | 104.8 | 99.45 | 100.15 | 100.15 | +2.3 (+2.35%) | 49,837 |
| 22 Aug 2017 | INR | 97.7 | 100.4 | 97 | 97.85 | 97.85 | +0.95 (+0.98%) | 13,423 |
| 21 Aug 2017 | INR | 99.5 | 101.1 | 96 | 96.9 | 96.9 | -2.05 (-2.07%) | 26,112 |
| 18 Aug 2017 | INR | 100.35 | 101.25 | 98 | 98.95 | 98.95 | -3.2 (-3.13%) | 16,587 |
| 17 Aug 2017 | INR | 102.6 | 103.75 | 101 | 102.15 | 102.15 | -0.15 (-0.15%) | 15,442 |
| 16 Aug 2017 | INR | 101.5 | 103 | 100.8 | 102.3 | 102.3 | +2.7 (+2.71%) | 23,276 |
| 14 Aug 2017 | INR | 99.25 | 101 | 98 | 99.6 | 99.6 | +2.75 (+2.84%) | 9,341 |
