| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 96.65 | 100 | 94.55 | 96.35 | 96.35 | -0.55 (-0.57%) | 176,907 |
| 25 Sep 2017 | INR | 99.2 | 99.25 | 92.7 | 96.9 | 96.9 | -0.7 (-0.72%) | 15,887 |
| 22 Sep 2017 | INR | 100 | 103 | 97 | 97.6 | 97.6 | -1.9 (-1.91%) | 59,906 |
| 21 Sep 2017 | INR | 102 | 102.5 | 98.8 | 99.5 | 99.5 | -1.4 (-1.39%) | 10,589 |
| 20 Sep 2017 | INR | 103.8 | 104.8 | 100.15 | 100.9 | 100.9 | -2.5 (-2.42%) | 22,746 |
| 19 Sep 2017 | INR | 99.1 | 104.75 | 98.65 | 103.4 | 103.4 | +4.5 (+4.55%) | 39,318 |
| 18 Sep 2017 | INR | 98.85 | 101.4 | 98.6 | 98.9 | 98.9 | +1.4 (+1.44%) | 22,013 |
| 15 Sep 2017 | INR | 99 | 99 | 97 | 97.5 | 97.5 | -1.65 (-1.66%) | 7,305 |
| 14 Sep 2017 | INR | 97.4 | 101.8 | 97.4 | 99.15 | 99.15 | +1.75 (+1.80%) | 13,826 |
| 13 Sep 2017 | INR | 100 | 100 | 96.65 | 97.4 | 97.4 | -2.5 (-2.50%) | 15,445 |
| 12 Sep 2017 | INR | 102.35 | 102.8 | 99.4 | 99.9 | 99.9 | -1 (-0.99%) | 19,388 |
| 11 Sep 2017 | INR | 102.8 | 103.75 | 100.5 | 100.9 | 100.9 | -0.2 (-0.20%) | 24,019 |
| 8 Sep 2017 | INR | 100.95 | 105.1 | 99 | 101.1 | 101.1 | +0.55 (+0.55%) | 41,688 |
| 7 Sep 2017 | INR | 103.7 | 104.6 | 99.9 | 100.55 | 100.55 | -2.4 (-2.33%) | 26,191 |
| 6 Sep 2017 | INR | 100.6 | 104.8 | 98.45 | 102.95 | 102.95 | +1.05 (+1.03%) | 81,632 |
| 5 Sep 2017 | INR | 95.15 | 105.75 | 94.1 | 101.9 | 101.9 | +8.1 (+8.64%) | 151,358 |
| 4 Sep 2017 | INR | 91 | 94.95 | 91 | 93.8 | 93.8 | +1.85 (+2.01%) | 31,564 |
| 1 Sep 2017 | INR | 91.6 | 96.15 | 90.3 | 91.95 | 91.95 | +1.25 (+1.38%) | 26,297 |
| 31 Aug 2017 | INR | 91.95 | 92.15 | 90.05 | 90.7 | 90.7 | -0.95 (-1.04%) | 18,367 |
| 30 Aug 2017 | INR | 82.05 | 92.7 | 82.05 | 91.65 | 91.65 | +9.55 (+11.63%) | 115,245 |
| 29 Aug 2017 | INR | 82 | 82.85 | 81.85 | 82.1 | 82.1 | -0.8 (-0.97%) | 2,697 |
| 28 Aug 2017 | INR | 82.6 | 85.35 | 82.55 | 82.9 | 82.9 | +1.85 (+2.28%) | 7,990 |
| 24 Aug 2017 | INR | 80.2 | 81.2 | 79.7 | 81.05 | 81.05 | +0.1 (+0.12%) | 13,877 |
| 23 Aug 2017 | INR | 80.9 | 81.5 | 79.9 | 80.95 | 80.95 | +1.2 (+1.50%) | 3,577 |
| 22 Aug 2017 | INR | 81.05 | 82.25 | 79 | 79.75 | 79.75 | -2.2 (-2.68%) | 6,981 |
| 21 Aug 2017 | INR | 81.25 | 83.55 | 80.7 | 81.95 | 81.95 | -0.1 (-0.12%) | 5,785 |
| 18 Aug 2017 | INR | 79.15 | 83 | 78.9 | 82.05 | 82.05 | +1.55 (+1.93%) | 37,443 |
| 17 Aug 2017 | INR | 81.3 | 83.8 | 79.8 | 80.5 | 80.5 | -0.25 (-0.31%) | 12,699 |
| 16 Aug 2017 | INR | 81.1 | 83.65 | 79.5 | 80.75 | 80.75 | -1.6 (-1.94%) | 30,543 |
| 14 Aug 2017 | INR | 84.9 | 88 | 80.5 | 82.35 | 82.35 | -0.55 (-0.66%) | 34,271 |
