| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 95 | 96.5 | 93.7 | 95.1 | 95.1 | +0.55 (+0.58%) | 68,738 |
| 25 Sep 2017 | INR | 99.45 | 99.6 | 92 | 94.55 | 94.55 | -3.95 (-4.01%) | 123,085 |
| 22 Sep 2017 | INR | 100.3 | 103.45 | 97.8 | 98.5 | 98.5 | -2.8 (-2.76%) | 93,908 |
| 21 Sep 2017 | INR | 102 | 104.95 | 99 | 101.3 | 101.3 | -2.4 (-2.31%) | 135,431 |
| 20 Sep 2017 | INR | 106.25 | 107.8 | 102.9 | 103.7 | 103.7 | -1.6 (-1.52%) | 68,747 |
| 19 Sep 2017 | INR | 105 | 108.8 | 102.5 | 105.3 | 105.3 | +1.85 (+1.79%) | 264,282 |
| 18 Sep 2017 | INR | 98.15 | 106.55 | 98.05 | 103.45 | 103.45 | +5.9 (+6.05%) | 285,591 |
| 15 Sep 2017 | INR | 96.1 | 98.9 | 96.1 | 97.55 | 97.55 | +0.3 (+0.31%) | 27,561 |
| 14 Sep 2017 | INR | 98 | 99.5 | 96.75 | 97.25 | 97.25 | +0.35 (+0.36%) | 25,452 |
| 13 Sep 2017 | INR | 101.35 | 101.35 | 96.15 | 96.9 | 96.9 | -3.5 (-3.49%) | 48,469 |
| 12 Sep 2017 | INR | 100.85 | 103.5 | 99.25 | 100.4 | 100.4 | -0.45 (-0.45%) | 63,279 |
| 11 Sep 2017 | INR | 104 | 104 | 100.4 | 100.85 | 100.85 | -1.45 (-1.42%) | 44,977 |
| 8 Sep 2017 | INR | 101.8 | 105 | 98 | 102.3 | 102.3 | +1.85 (+1.84%) | 148,596 |
| 7 Sep 2017 | INR | 100.15 | 104.05 | 99.75 | 100.45 | 100.45 | +2.2 (+2.24%) | 192,953 |
| 6 Sep 2017 | INR | 96.5 | 99.5 | 96.3 | 98.25 | 98.25 | +0.2 (+0.20%) | 51,698 |
| 5 Sep 2017 | INR | 97.45 | 99.1 | 96 | 98.05 | 98.05 | +1.45 (+1.50%) | 110,621 |
| 4 Sep 2017 | INR | 100 | 100 | 95 | 96.6 | 96.6 | -2.85 (-2.87%) | 101,741 |
| 1 Sep 2017 | INR | 94 | 102 | 94 | 99.45 | 99.45 | +6 (+6.42%) | 347,088 |
| 31 Aug 2017 | INR | 90.65 | 96.35 | 78 | 93.45 | 93.45 | +3.1 (+3.43%) | 200,847 |
| 30 Aug 2017 | INR | 90.85 | 92.05 | 90 | 90.35 | 90.35 | -0.1 (-0.11%) | 18,604 |
| 29 Aug 2017 | INR | 92.1 | 92.7 | 90 | 90.45 | 90.45 | -2.55 (-2.74%) | 30,527 |
| 28 Aug 2017 | INR | 93.5 | 94.9 | 92 | 93 | 93 | +1.35 (+1.47%) | 41,012 |
| 24 Aug 2017 | INR | 91.9 | 94 | 91.45 | 91.65 | 91.65 | +0.2 (+0.22%) | 40,529 |
| 23 Aug 2017 | INR | 92.1 | 92.85 | 91 | 91.45 | 91.45 | -0.4 (-0.44%) | 60,747 |
| 22 Aug 2017 | INR | 92.45 | 93.1 | 89.4 | 91.85 | 91.85 | +0.1 (+0.11%) | 55,344 |
| 21 Aug 2017 | INR | 90 | 95.6 | 90 | 91.75 | 91.75 | +4.95 (+5.70%) | 166,263 |
| 18 Aug 2017 | INR | 86.15 | 87.95 | 85 | 86.8 | 86.8 | -0.2 (-0.23%) | 38,653 |
| 17 Aug 2017 | INR | 86.3 | 90.3 | 86.05 | 87 | 87 | -0.15 (-0.17%) | 50,744 |
| 16 Aug 2017 | INR | 86.95 | 87.4 | 85.35 | 87.15 | 87.15 | +0.35 (+0.40%) | 11,865 |
| 14 Aug 2017 | INR | 84.45 | 87.85 | 83.05 | 86.8 | 86.8 | +2.45 (+2.90%) | 54,602 |
