| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 104 | 110 | 103.8 | 106.75 | 106.75 | +2.5 (+2.40%) | 67,045 |
| 25 Sep 2017 | INR | 109.05 | 110 | 101.1 | 104.25 | 104.25 | -4.15 (-3.83%) | 65,002 |
| 22 Sep 2017 | INR | 110.15 | 114.5 | 106.2 | 108.4 | 108.4 | -6.35 (-5.53%) | 71,362 |
| 21 Sep 2017 | INR | 110.1 | 115.8 | 109.75 | 114.75 | 114.75 | +1.3 (+1.15%) | 68,605 |
| 20 Sep 2017 | INR | 105 | 116.5 | 105 | 113.45 | 113.45 | +7.65 (+7.23%) | 149,342 |
| 19 Sep 2017 | INR | 108 | 108.7 | 104.95 | 105.8 | 105.8 | -1.95 (-1.81%) | 73,080 |
| 18 Sep 2017 | INR | 103 | 110.25 | 101 | 107.75 | 107.75 | +6.5 (+6.42%) | 99,781 |
| 15 Sep 2017 | INR | 96.5 | 103 | 96.4 | 101.25 | 101.25 | +3.85 (+3.95%) | 44,891 |
| 14 Sep 2017 | INR | 95.9 | 99.4 | 95.6 | 97.4 | 97.4 | +0.75 (+0.78%) | 33,304 |
| 13 Sep 2017 | INR | 97.65 | 99 | 96 | 96.65 | 96.65 | -1.35 (-1.38%) | 20,062 |
| 12 Sep 2017 | INR | 95 | 101.6 | 95 | 98 | 98 | +2.8 (+2.94%) | 55,383 |
| 11 Sep 2017 | INR | 95.15 | 96.5 | 95.1 | 95.2 | 95.2 | -0.15 (-0.16%) | 26,455 |
| 8 Sep 2017 | INR | 95.1 | 96.9 | 94.35 | 95.35 | 95.35 | -0.15 (-0.16%) | 11,287 |
| 7 Sep 2017 | INR | 96 | 97 | 95.1 | 95.5 | 95.5 | +0.1 (+0.10%) | 17,972 |
| 6 Sep 2017 | INR | 93.4 | 96.5 | 93.4 | 95.4 | 95.4 | +1.3 (+1.38%) | 26,039 |
| 5 Sep 2017 | INR | 90.5 | 95.55 | 90.5 | 94.1 | 94.1 | +3.9 (+4.32%) | 73,290 |
| 4 Sep 2017 | INR | 92 | 92.15 | 85.1 | 90.2 | 90.2 | -6.65 (-6.87%) | 190,356 |
| 1 Sep 2017 | INR | 97 | 98.6 | 95 | 96.85 | 96.85 | +1.4 (+1.47%) | 29,103 |
| 31 Aug 2017 | INR | 91.25 | 96.2 | 91.05 | 95.45 | 95.45 | +4.1 (+4.49%) | 30,916 |
| 30 Aug 2017 | INR | 92.15 | 92.45 | 90.9 | 91.35 | 91.35 | +0.35 (+0.38%) | 5,752 |
| 29 Aug 2017 | INR | 92.2 | 92.75 | 90.6 | 91 | 91 | -1.1 (-1.19%) | 22,175 |
| 28 Aug 2017 | INR | 91.8 | 94.25 | 91 | 92.1 | 92.1 | +0.3 (+0.33%) | 16,475 |
| 24 Aug 2017 | INR | 90.25 | 92.9 | 88.5 | 91.8 | 91.8 | +0.45 (+0.49%) | 8,322 |
| 23 Aug 2017 | INR | 91.7 | 92 | 90.45 | 91.35 | 91.35 | +1.15 (+1.27%) | 4,639 |
| 22 Aug 2017 | INR | 93.25 | 94.9 | 90 | 90.2 | 90.2 | -1.7 (-1.85%) | 9,489 |
| 21 Aug 2017 | INR | 94 | 94.9 | 91.5 | 91.9 | 91.9 | -1.7 (-1.82%) | 14,922 |
| 18 Aug 2017 | INR | 93.3 | 97 | 91.7 | 93.6 | 93.6 | -0.7 (-0.74%) | 16,601 |
| 17 Aug 2017 | INR | 94.2 | 94.95 | 93.85 | 94.3 | 94.3 | +0.5 (+0.53%) | 14,186 |
| 16 Aug 2017 | INR | 93.85 | 96.3 | 93.1 | 93.8 | 93.8 | +1.25 (+1.35%) | 16,480 |
| 14 Aug 2017 | INR | 93 | 95 | 91.5 | 92.55 | 92.55 | +2.75 (+3.06%) | 15,784 |
