| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 104.9 | 104.9 | 97.05 | 101.1 | 101.1 | +0.75 (+0.75%) | 17,409 |
| 25 Sep 2017 | INR | 97 | 101.85 | 92.15 | 100.35 | 100.35 | +3.35 (+3.45%) | 14,269 |
| 22 Sep 2017 | INR | 96.1 | 98.9 | 95.85 | 97 | 97 | -3.85 (-3.82%) | 11,604 |
| 21 Sep 2017 | INR | 106.95 | 107.35 | 100.4 | 100.85 | 100.85 | -4.75 (-4.50%) | 12,647 |
| 20 Sep 2017 | INR | 109.35 | 110 | 103.15 | 105.6 | 105.6 | -1.05 (-0.98%) | 10,984 |
| 19 Sep 2017 | INR | 113.45 | 113.45 | 106.25 | 106.65 | 106.65 | -4 (-3.62%) | 7,651 |
| 18 Sep 2017 | INR | 116.2 | 119.7 | 109.5 | 110.65 | 110.65 | -3.45 (-3.02%) | 24,176 |
| 15 Sep 2017 | INR | 124 | 124 | 114.05 | 114.1 | 114.1 | -5.95 (-4.96%) | 28,215 |
| 14 Sep 2017 | INR | 114.35 | 120.05 | 114.35 | 120.05 | 120.05 | +5.7 (+4.98%) | 50,211 |
| 13 Sep 2017 | INR | 105.1 | 115.6 | 104.6 | 114.35 | 114.35 | +4.25 (+3.86%) | 131,170 |
| 12 Sep 2017 | INR | 110.1 | 115.25 | 110.1 | 110.1 | 110.1 | -5.75 (-4.96%) | 26,482 |
| 11 Sep 2017 | INR | 121 | 121 | 115.85 | 115.85 | 115.85 | -6.05 (-4.96%) | 7,490 |
| 8 Sep 2017 | INR | 130.8 | 134.35 | 121.7 | 121.9 | 121.9 | -6.2 (-4.84%) | 81,780 |
| 7 Sep 2017 | INR | 128.1 | 128.1 | 118.15 | 128.1 | 128.1 | +6.1 (+5%) | 52,919 |
| 6 Sep 2017 | INR | 122 | 122 | 122 | 122 | 122 | +5.8 (+4.99%) | 4,485 |
| 5 Sep 2017 | INR | 116.2 | 116.2 | 115.8 | 116.2 | 116.2 | +5.5 (+4.97%) | 7,559 |
| 4 Sep 2017 | INR | 110.4 | 110.7 | 108.05 | 110.7 | 110.7 | +5.25 (+4.98%) | 64,198 |
| 1 Sep 2017 | INR | 104.65 | 105.45 | 103.5 | 105.45 | 105.45 | +5 (+4.98%) | 24,748 |
| 31 Aug 2017 | INR | 100.15 | 100.45 | 99.1 | 100.45 | 100.45 | +4.75 (+4.96%) | 55,314 |
| 30 Aug 2017 | INR | 94.6 | 95.7 | 93 | 95.7 | 95.7 | +4.55 (+4.99%) | 23,739 |
| 29 Aug 2017 | INR | 89.5 | 91.2 | 84.95 | 91.15 | 91.15 | +4.25 (+4.89%) | 195,664 |
| 28 Aug 2017 | INR | 86.9 | 86.9 | 86.9 | 86.9 | 86.9 | +4.1 (+4.95%) | 4,221 |
| 24 Aug 2017 | INR | 82.5 | 82.8 | 81.5 | 82.8 | 82.8 | +3.9 (+4.94%) | 13,624 |
| 23 Aug 2017 | INR | 71.75 | 78.9 | 71.75 | 78.9 | 78.9 | +3.75 (+4.99%) | 11,026 |
| 22 Aug 2017 | INR | 81.9 | 81.9 | 75.15 | 75.15 | 75.15 | -3.95 (-4.99%) | 13,668 |
| 21 Aug 2017 | INR | 84.8 | 84.8 | 77.55 | 79.1 | 79.1 | -2.45 (-3.00%) | 31,056 |
| 18 Aug 2017 | INR | 84.75 | 84.75 | 76.75 | 81.55 | 81.55 | +0.8 (+0.99%) | 194,118 |
| 17 Aug 2017 | INR | 80 | 80.75 | 79 | 80.75 | 80.75 | +7.3 (+9.94%) | 26,027 |
| 16 Aug 2017 | INR | 68.1 | 73.45 | 68.1 | 73.45 | 73.45 | +6.65 (+9.96%) | 61,561 |
| 14 Aug 2017 | INR | 66.75 | 66.8 | 66.35 | 66.8 | 66.8 | +6.05 (+9.96%) | 38,094 |
