| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | INR | 92 | 93 | 91.05 | 91.65 | 91.65 | -4.15 (-4.33%) | 3,542 |
| 22 Sep 2017 | INR | 97 | 99 | 95 | 95.8 | 95.8 | -2.35 (-2.39%) | 6,047 |
| 21 Sep 2017 | INR | 102 | 102 | 98 | 98.15 | 98.15 | -2.85 (-2.82%) | 6,797 |
| 20 Sep 2017 | INR | 100.3 | 103.9 | 99.5 | 101 | 101 | +1.4 (+1.41%) | 7,012 |
| 19 Sep 2017 | INR | 101 | 102 | 99.5 | 99.6 | 99.6 | -2.1 (-2.06%) | 965 |
| 18 Sep 2017 | INR | 100.55 | 104 | 100.3 | 101.7 | 101.7 | -1.45 (-1.41%) | 12,045 |
| 15 Sep 2017 | INR | 100.1 | 105.1 | 98 | 103.15 | 103.15 | +1.75 (+1.73%) | 11,996 |
| 14 Sep 2017 | INR | 98 | 102 | 98 | 101.4 | 101.4 | +2.1 (+2.11%) | 6,954 |
| 13 Sep 2017 | INR | 101 | 103.85 | 98 | 99.3 | 99.3 | -2.8 (-2.74%) | 15,252 |
| 12 Sep 2017 | INR | 104 | 110.95 | 101.25 | 102.1 | 102.1 | -5.85 (-5.42%) | 21,684 |
| 11 Sep 2017 | INR | 108 | 110 | 105.95 | 107.95 | 107.95 | +4 (+3.85%) | 17,804 |
| 8 Sep 2017 | INR | 111.35 | 111.4 | 102.8 | 103.95 | 103.95 | -7.2 (-6.48%) | 21,255 |
| 7 Sep 2017 | INR | 104.5 | 115.2 | 104.1 | 111.15 | 111.15 | +5.1 (+4.81%) | 27,027 |
| 6 Sep 2017 | INR | 103 | 110.2 | 102.1 | 106.05 | 106.05 | +3.95 (+3.87%) | 63,030 |
| 5 Sep 2017 | INR | 102.95 | 104 | 99 | 102.1 | 102.1 | +1.4 (+1.39%) | 15,991 |
| 4 Sep 2017 | INR | 99.5 | 103.6 | 95.95 | 100.7 | 100.7 | +0.65 (+0.65%) | 30,018 |
| 1 Sep 2017 | INR | 100 | 104 | 98.7 | 100.05 | 100.05 | 0.0 (0.0%) | 49,194 |
| 31 Aug 2017 | INR | 100.25 | 104.6 | 98.85 | 100.05 | 100.05 | +0.6 (+0.60%) | 43,887 |
| 30 Aug 2017 | INR | 89.65 | 103 | 86.9 | 99.45 | 99.45 | +13.25 (+15.37%) | 119,489 |
| 29 Aug 2017 | INR | 91 | 93.45 | 85 | 86.2 | 86.2 | -2.9 (-3.25%) | 70,996 |
| 28 Aug 2017 | INR | 74 | 89.1 | 74 | 89.1 | 89.1 | +14.85 (+20%) | 41,737 |
| 24 Aug 2017 | INR | 73.65 | 75.6 | 73.25 | 74.25 | 74.25 | +0.5 (+0.68%) | 1,972 |
| 23 Aug 2017 | INR | 76.2 | 76.2 | 73.75 | 73.75 | 73.75 | -0.25 (-0.34%) | 2,166 |
| 22 Aug 2017 | INR | 77.1 | 77.1 | 72.7 | 74 | 74 | -0.4 (-0.54%) | 3,404 |
| 21 Aug 2017 | INR | 75 | 77 | 74 | 74.4 | 74.4 | +1.4 (+1.92%) | 3,854 |
| 18 Aug 2017 | INR | 74.05 | 74.15 | 72.05 | 73 | 73 | -1.35 (-1.82%) | 820 |
| 17 Aug 2017 | INR | 75 | 76 | 74.05 | 74.35 | 74.35 | -0.55 (-0.73%) | 3,099 |
| 16 Aug 2017 | INR | 74.2 | 74.95 | 74.2 | 74.9 | 74.9 | +1.15 (+1.56%) | 225 |
| 14 Aug 2017 | INR | 75.25 | 75.25 | 73 | 73.75 | 73.75 | +4.35 (+6.27%) | 1,444 |
| 11 Aug 2017 | INR | 68.4 | 72.45 | 67.5 | 69.4 | 69.4 | -2.9 (-4.01%) | 5,571 |
