| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 104.05 | 107 | 104 | 105.25 | 105.25 | +1 (+0.96%) | 9,094 |
| 25 Sep 2017 | INR | 107 | 107 | 103.55 | 104.25 | 104.25 | -4.1 (-3.78%) | 12,487 |
| 22 Sep 2017 | INR | 110.6 | 113.7 | 107.05 | 108.35 | 108.35 | -3.55 (-3.17%) | 29,835 |
| 21 Sep 2017 | INR | 111.75 | 115.5 | 107.95 | 111.9 | 111.9 | +0.15 (+0.13%) | 35,611 |
| 20 Sep 2017 | INR | 113.25 | 116.5 | 110.5 | 111.75 | 111.75 | +0.2 (+0.18%) | 47,973 |
| 19 Sep 2017 | INR | 107.3 | 115.3 | 105 | 111.55 | 111.55 | +6.35 (+6.04%) | 69,810 |
| 18 Sep 2017 | INR | 107.6 | 107.85 | 104 | 105.2 | 105.2 | +0.4 (+0.38%) | 14,204 |
| 15 Sep 2017 | INR | 99.95 | 107.5 | 99.95 | 104.8 | 104.8 | -3.3 (-3.05%) | 46,276 |
| 14 Sep 2017 | INR | 113.55 | 113.55 | 107.65 | 108.1 | 108.1 | -3.9 (-3.48%) | 29,584 |
| 13 Sep 2017 | INR | 113.35 | 116 | 111.4 | 112 | 112 | 0.0 (0.0%) | 14,346 |
| 12 Sep 2017 | INR | 113.1 | 115.4 | 110.4 | 112 | 112 | -0.65 (-0.58%) | 22,270 |
| 11 Sep 2017 | INR | 113.9 | 116.7 | 111.6 | 112.65 | 112.65 | +1.2 (+1.08%) | 9,700 |
| 8 Sep 2017 | INR | 116.5 | 117.5 | 110 | 111.45 | 111.45 | -4.25 (-3.67%) | 15,774 |
| 7 Sep 2017 | INR | 116.8 | 119.65 | 114.8 | 115.7 | 115.7 | +1 (+0.87%) | 18,246 |
| 6 Sep 2017 | INR | 117.35 | 118.7 | 114.15 | 114.7 | 114.7 | -3.95 (-3.33%) | 17,815 |
| 5 Sep 2017 | INR | 114.05 | 121.8 | 112.85 | 118.65 | 118.65 | +6 (+5.33%) | 76,980 |
| 4 Sep 2017 | INR | 119.9 | 119.9 | 110 | 112.65 | 112.65 | -6.8 (-5.69%) | 46,299 |
| 1 Sep 2017 | INR | 112.9 | 126.85 | 112 | 119.45 | 119.45 | +9.4 (+8.54%) | 184,038 |
| 31 Aug 2017 | INR | 103.9 | 111.45 | 103.9 | 110.05 | 110.05 | +6.15 (+5.92%) | 30,215 |
| 30 Aug 2017 | INR | 105.3 | 105.3 | 103.6 | 103.9 | 103.9 | +0.2 (+0.19%) | 3,390 |
| 29 Aug 2017 | INR | 103.7 | 105 | 103.4 | 103.7 | 103.7 | +0.05 (+0.05%) | 4,845 |
| 28 Aug 2017 | INR | 106.7 | 107 | 103.05 | 103.65 | 103.65 | -2.3 (-2.17%) | 8,579 |
| 24 Aug 2017 | INR | 104.45 | 108.4 | 104.15 | 105.95 | 105.95 | +2.2 (+2.12%) | 14,909 |
| 23 Aug 2017 | INR | 104 | 105.3 | 103.15 | 103.75 | 103.75 | +0.85 (+0.83%) | 5,368 |
| 22 Aug 2017 | INR | 105.05 | 105.6 | 102.05 | 102.9 | 102.9 | -1.3 (-1.25%) | 5,744 |
| 21 Aug 2017 | INR | 107 | 107.4 | 103.45 | 104.2 | 104.2 | -0.3 (-0.29%) | 5,979 |
| 18 Aug 2017 | INR | 105.5 | 106.9 | 103.75 | 104.5 | 104.5 | -4.05 (-3.73%) | 16,390 |
| 17 Aug 2017 | INR | 111.35 | 112.2 | 103 | 108.55 | 108.55 | -0.2 (-0.18%) | 53,232 |
| 16 Aug 2017 | INR | 108 | 110 | 106 | 108.75 | 108.75 | +3.6 (+3.42%) | 10,538 |
| 14 Aug 2017 | INR | 104 | 107.2 | 104 | 105.15 | 105.15 | +2.5 (+2.44%) | 7,275 |
