| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 93 | 94.15 | 90.4 | 91.65 | 91.65 | -0.35 (-0.38%) | 3,308 |
| 25 Sep 2017 | INR | 95 | 95.65 | 90 | 92 | 92 | -4.45 (-4.61%) | 18,807 |
| 22 Sep 2017 | INR | 98.5 | 98.5 | 95.55 | 96.45 | 96.45 | -3.65 (-3.65%) | 3,437 |
| 21 Sep 2017 | INR | 100.55 | 101.8 | 98.3 | 100.1 | 100.1 | +0.7 (+0.70%) | 3,702 |
| 20 Sep 2017 | INR | 98.65 | 102.9 | 98.2 | 99.4 | 99.4 | -1.05 (-1.05%) | 5,941 |
| 19 Sep 2017 | INR | 99 | 101.8 | 98.85 | 100.45 | 100.45 | +0.2 (+0.20%) | 4,803 |
| 18 Sep 2017 | INR | 99.6 | 100.95 | 98.7 | 100.25 | 100.25 | -0.4 (-0.40%) | 7,728 |
| 15 Sep 2017 | INR | 98.25 | 103.9 | 98.25 | 100.65 | 100.65 | +0.9 (+0.90%) | 4,139 |
| 14 Sep 2017 | INR | 100 | 101.3 | 98.85 | 99.75 | 99.75 | +1.25 (+1.27%) | 8,836 |
| 13 Sep 2017 | INR | 102 | 102.3 | 98.15 | 98.5 | 98.5 | -4.4 (-4.28%) | 9,743 |
| 12 Sep 2017 | INR | 100.5 | 102.95 | 100.4 | 102.9 | 102.9 | +2.6 (+2.59%) | 4,079 |
| 11 Sep 2017 | INR | 100.15 | 102.25 | 99.75 | 100.3 | 100.3 | +0.25 (+0.25%) | 2,068 |
| 8 Sep 2017 | INR | 101.85 | 101.85 | 99 | 100.05 | 100.05 | -1.15 (-1.14%) | 10,890 |
| 7 Sep 2017 | INR | 103 | 103 | 100.55 | 101.2 | 101.2 | -1.1 (-1.08%) | 5,562 |
| 6 Sep 2017 | INR | 102.65 | 103.15 | 101.35 | 102.3 | 102.3 | +1.15 (+1.14%) | 8,897 |
| 5 Sep 2017 | INR | 103.3 | 104 | 101 | 101.15 | 101.15 | 0.0 (0.0%) | 1,393 |
| 4 Sep 2017 | INR | 103.15 | 103.15 | 100.6 | 101.15 | 101.15 | -1.55 (-1.51%) | 2,663 |
| 1 Sep 2017 | INR | 104.2 | 104.2 | 101.6 | 102.7 | 102.7 | -1.2 (-1.15%) | 4,187 |
| 31 Aug 2017 | INR | 104.85 | 105.4 | 102.35 | 103.9 | 103.9 | +0.7 (+0.68%) | 12,597 |
| 30 Aug 2017 | INR | 103.65 | 104.3 | 102.1 | 103.2 | 103.2 | +1.85 (+1.83%) | 4,874 |
| 29 Aug 2017 | INR | 103.25 | 105.35 | 100.1 | 101.35 | 101.35 | -2.5 (-2.41%) | 17,251 |
| 28 Aug 2017 | INR | 103.35 | 104.6 | 102.8 | 103.85 | 103.85 | +0.2 (+0.19%) | 318 |
| 24 Aug 2017 | INR | 104.5 | 104.9 | 103 | 103.65 | 103.65 | +0.95 (+0.93%) | 5,430 |
| 23 Aug 2017 | INR | 102.05 | 103.65 | 102.05 | 102.7 | 102.7 | -0.65 (-0.63%) | 3,244 |
| 22 Aug 2017 | INR | 104 | 105.7 | 102.5 | 103.35 | 103.35 | -0.15 (-0.14%) | 2,597 |
| 21 Aug 2017 | INR | 105.5 | 106 | 103.05 | 103.5 | 103.5 | -0.45 (-0.43%) | 4,771 |
| 18 Aug 2017 | INR | 102.5 | 107.3 | 101.55 | 103.95 | 103.95 | -0.8 (-0.76%) | 6,163 |
| 17 Aug 2017 | INR | 104.9 | 105.8 | 103.8 | 104.75 | 104.75 | +3.05 (+3.00%) | 4,424 |
| 16 Aug 2017 | INR | 105.2 | 105.2 | 101.05 | 101.7 | 101.7 | -2.5 (-2.40%) | 13,852 |
| 14 Aug 2017 | INR | 105.05 | 107.85 | 103.05 | 104.2 | 104.2 | -1.25 (-1.19%) | 11,208 |
