| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 119.3 | 121 | 117.9 | 119.05 | 119.05 | +1.4 (+1.19%) | 80,664 |
| 25 Sep 2017 | INR | 121.9 | 122.45 | 114.4 | 117.65 | 117.65 | -4.5 (-3.68%) | 121,128 |
| 22 Sep 2017 | INR | 130.1 | 130.1 | 119.15 | 122.15 | 122.15 | -8.85 (-6.76%) | 195,624 |
| 21 Sep 2017 | INR | 130.4 | 134 | 127 | 131 | 131 | +2.45 (+1.91%) | 300,903 |
| 20 Sep 2017 | INR | 124 | 132.95 | 123 | 128.55 | 128.55 | +5.8 (+4.73%) | 464,096 |
| 19 Sep 2017 | INR | 122.2 | 126.7 | 120.9 | 122.75 | 122.75 | +1.65 (+1.36%) | 175,697 |
| 18 Sep 2017 | INR | 118.55 | 123.2 | 118.2 | 121.1 | 121.1 | +3.9 (+3.33%) | 130,064 |
| 15 Sep 2017 | INR | 119.2 | 119.35 | 116.25 | 117.2 | 117.2 | -2.4 (-2.01%) | 60,009 |
| 14 Sep 2017 | INR | 121.2 | 123.5 | 118.2 | 119.6 | 119.6 | -1.95 (-1.60%) | 112,412 |
| 13 Sep 2017 | INR | 117 | 126 | 116.9 | 121.55 | 121.55 | +3.85 (+3.27%) | 441,600 |
| 12 Sep 2017 | INR | 113 | 119.4 | 112.7 | 117.7 | 117.7 | +5.75 (+5.14%) | 247,437 |
| 11 Sep 2017 | INR | 113.15 | 113.45 | 111 | 111.95 | 111.95 | +0.3 (+0.27%) | 51,919 |
| 8 Sep 2017 | INR | 110.9 | 113.5 | 110.15 | 111.65 | 111.65 | +2.1 (+1.92%) | 75,921 |
| 7 Sep 2017 | INR | 110.25 | 114.3 | 108.25 | 109.55 | 109.55 | -0.2 (-0.18%) | 182,495 |
| 6 Sep 2017 | INR | 110 | 111.75 | 109.05 | 109.75 | 109.75 | -0.45 (-0.41%) | 55,655 |
| 5 Sep 2017 | INR | 110.55 | 114 | 108.1 | 110.2 | 110.2 | +0.6 (+0.55%) | 88,755 |
| 4 Sep 2017 | INR | 113.9 | 113.9 | 108.6 | 109.6 | 109.6 | -3.65 (-3.22%) | 82,100 |
| 1 Sep 2017 | INR | 107.55 | 115 | 106.9 | 113.25 | 113.25 | +5.65 (+5.25%) | 191,504 |
| 31 Aug 2017 | INR | 105.25 | 109.4 | 105.25 | 107.6 | 107.6 | +1.8 (+1.70%) | 71,287 |
| 30 Aug 2017 | INR | 106 | 107 | 105 | 105.8 | 105.8 | +0.75 (+0.71%) | 44,861 |
| 29 Aug 2017 | INR | 106 | 106.4 | 104 | 105.05 | 105.05 | -1.4 (-1.32%) | 56,178 |
| 28 Aug 2017 | INR | 106 | 109.25 | 105.9 | 106.45 | 106.45 | -2.15 (-1.98%) | 53,704 |
| 24 Aug 2017 | INR | 110.9 | 111.3 | 107.95 | 108.6 | 108.6 | -2.35 (-2.12%) | 47,933 |
| 23 Aug 2017 | INR | 108.9 | 113.8 | 107.8 | 110.95 | 110.95 | +2.95 (+2.73%) | 60,922 |
| 22 Aug 2017 | INR | 110 | 110.25 | 107.25 | 108 | 108 | -0.35 (-0.32%) | 40,731 |
| 21 Aug 2017 | INR | 111.6 | 111.6 | 106.5 | 108.35 | 108.35 | -3.15 (-2.83%) | 51,046 |
| 18 Aug 2017 | INR | 111.35 | 112.7 | 107.6 | 111.5 | 111.5 | -0.35 (-0.31%) | 64,487 |
| 17 Aug 2017 | INR | 105.15 | 114.15 | 103.85 | 111.85 | 111.85 | +8.65 (+8.38%) | 211,957 |
| 16 Aug 2017 | INR | 102.55 | 104.25 | 101.1 | 103.2 | 103.2 | +0.65 (+0.63%) | 52,169 |
| 14 Aug 2017 | INR | 101 | 103.25 | 99 | 102.55 | 102.55 | +3.2 (+3.22%) | 73,554 |
