| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 1.38 | 1.42 | 1.3 | 1.42 | 1.42 | +0.06 (+4.41%) | 26,730 |
| 25 Sep 2017 | INR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 10,365 |
| 22 Sep 2017 | INR | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 45,984 |
| 21 Sep 2017 | INR | 1.4 | 1.48 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 45,551 |
| 20 Sep 2017 | INR | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 54,547 |
| 19 Sep 2017 | INR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | +0.04 (+2.94%) | 43,285 |
| 18 Sep 2017 | INR | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | +0.05 (+3.82%) | 27,113 |
| 15 Sep 2017 | INR | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +0.04 (+3.15%) | 26,788 |
| 14 Sep 2017 | INR | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.06 (+4.96%) | 53,028 |
| 13 Sep 2017 | INR | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 2,105 |
| 12 Sep 2017 | INR | 1.23 | 1.23 | 1.16 | 1.21 | 1.21 | -0.01 (-0.82%) | 22,863 |
| 11 Sep 2017 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.05 (+4.27%) | 3,455 |
| 8 Sep 2017 | INR | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 6,150 |
| 7 Sep 2017 | INR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 4,625 |
| 6 Sep 2017 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
| 5 Sep 2017 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
| 4 Sep 2017 | INR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 5,278 |
| 1 Sep 2017 | INR | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | +0.05 (+4.42%) | 19,041 |
| 31 Aug 2017 | INR | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 7,001 |
| 30 Aug 2017 | INR | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,460 |
| 29 Aug 2017 | INR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 61,041 |
| 28 Aug 2017 | INR | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 5,700 |
| 24 Aug 2017 | INR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 4,906 |
| 23 Aug 2017 | INR | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 4,015 |
| 22 Aug 2017 | INR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 5,000 |
| 21 Aug 2017 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 10 |
| 18 Aug 2017 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
| 17 Aug 2017 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 15 |
| 16 Aug 2017 | INR | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 509 |
| 14 Aug 2017 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 58 |
